Engie ADR

ENGIY
🏛️ usa →
21.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.62 17.67 17.54 17.59 0.1M
2023-12-28 17.75 17.79 17.63 17.64 0.1M
2023-12-27 17.83 17.99 17.81 17.91 0.1M
2023-12-26 17.70 17.94 17.70 17.94 0.1M
2023-12-22 17.86 17.86 17.72 17.78 0.1M
2023-12-21 17.83 17.93 17.78 17.93 0.1M
2023-12-20 17.69 17.83 17.61 17.61 0.1M
2023-12-19 17.63 17.69 17.59 17.63 0.2M
2023-12-18 17.59 17.63 17.56 17.57 0.1M
2023-12-15 17.76 17.82 17.62 17.62 0.1M
2023-12-14 17.93 18.00 17.81 17.82 0.1M
2023-12-13 17.38 17.76 17.36 17.76 0.4M
2023-12-12 17.25 17.30 17.21 17.30 0.2M
2023-12-11 17.34 17.39 17.28 17.32 0.1M
2023-12-08 17.44 17.49 17.39 17.45 0.1M
2023-12-07 17.39 17.48 17.32 17.43 0.1M
2023-12-06 17.36 17.40 17.27 17.27 0.1M
2023-12-05 17.34 17.36 17.18 17.27 0.1M
2023-12-04 17.32 17.39 17.24 17.38 0.1M
2023-12-01 17.35 17.50 17.33 17.50 0.1M
2023-11-30 17.30 17.37 17.28 17.35 0.1M
2023-11-29 17.48 17.48 17.34 17.38 0.1M
2023-11-28 17.42 17.50 17.40 17.41 0.1M
2023-11-27 17.22 17.35 17.21 17.34 0.1M
2023-11-24 17.14 17.26 17.14 17.20 0.1M
2023-11-22 16.99 17.01 16.90 16.94 0.1M
2023-11-21 17.01 17.03 16.90 16.95 0.1M
2023-11-20 17.06 17.07 17.00 17.04 0.3M
2023-11-17 17.00 17.06 16.96 17.06 0.4M
2023-11-16 16.87 16.95 16.81 16.85 0.1M
2023-11-15 16.59 16.70 16.58 16.63 0.1M
2023-11-14 16.50 16.73 16.50 16.69 0.1M
2023-11-13 16.35 16.41 16.30 16.38 0.1M
2023-11-10 16.13 16.38 16.09 16.36 0.1M
2023-11-09 16.29 16.40 16.19 16.20 0.1M
2023-11-08 16.11 16.19 16.06 16.18 0.2M
2023-11-07 16.44 16.46 16.28 16.33 0.1M
2023-11-06 16.24 16.26 16.14 16.15 0.1M
2023-11-03 16.21 16.24 16.05 16.19 0.1M
2023-11-02 16.05 16.16 16.02 16.06 0.1M
2023-11-01 16.15 16.29 16.10 16.25 0.1M
2023-10-31 15.86 15.89 15.75 15.82 0.2M
2023-10-30 16.06 16.08 15.81 15.90 0.2M
2023-10-27 15.86 15.88 15.65 15.69 0.1M
2023-10-26 15.65 15.71 15.59 15.61 0.1M
2023-10-25 15.64 15.73 15.54 15.66 0.2M
2023-10-24 15.62 15.67 15.53 15.60 1.3M
2023-10-23 15.36 15.51 15.33 15.43 0.1M
2023-10-20 15.66 15.69 15.51 15.51 0.1M
2023-10-19 15.68 15.85 15.65 15.71 0.1M
2023-10-18 15.57 15.61 15.45 15.50 0.1M
2023-10-17 15.74 15.86 15.72 15.77 0.1M
2023-10-16 15.65 15.72 15.56 15.72 0.2M
2023-10-13 15.52 15.61 15.45 15.56 0.1M
2023-10-12 15.60 15.61 15.40 15.47 0.1M
2023-10-11 15.64 15.73 15.60 15.70 0.1M
2023-10-10 15.40 15.52 15.39 15.43 0.1M
2023-10-09 15.05 15.19 15.02 15.19 0.1M
2023-10-06 14.79 15.13 14.64 15.09 0.2M
2023-10-05 14.81 15.01 14.79 15.00 0.2M
2023-10-04 15.00 15.03 14.68 14.86 0.3M
2023-10-03 14.67 14.74 14.55 14.68 0.6M
2023-10-02 15.34 15.34 14.92 14.94 0.3M
2023-09-29 15.45 15.49 15.30 15.35 0.1M
2023-09-28 15.26 15.33 15.17 15.20 0.2M
2023-09-27 15.30 15.34 15.09 15.25 0.2M
2023-09-26 15.71 15.71 15.55 15.56 0.1M
2023-09-25 15.73 15.81 15.65 15.81 0.1M
2023-09-22 15.91 16.01 15.89 15.94 0.1M
2023-09-21 15.96 15.98 15.89 15.89 0.1M
2023-09-20 16.30 16.36 16.17 16.17 0.1M
2023-09-19 16.38 16.44 16.27 16.37 0.1M
2023-09-18 16.18 16.19 16.09 16.17 0.1M
2023-09-15 16.26 16.34 16.19 16.19 0.1M
2023-09-14 16.16 16.24 16.11 16.21 0.1M
2023-09-13 15.99 16.09 15.96 16.02 0.1M
2023-09-12 15.97 16.06 15.92 16.02 0.1M
2023-09-11 16.05 16.08 15.99 16.07 0.1M
2023-09-08 15.77 15.93 15.77 15.88 0.1M
2023-09-07 15.75 15.77 15.63 15.68 0.1M
2023-09-06 15.57 15.61 15.50 15.57 0.1M
2023-09-05 15.86 15.86 15.62 15.65 0.1M
2023-09-01 16.19 16.20 15.97 15.99 0.2M
2023-08-31 16.25 16.27 16.12 16.17 0.1M
2023-08-30 16.34 16.38 16.24 16.27 0.1M
2023-08-29 16.19 16.42 16.18 16.42 0.1M
2023-08-28 16.02 16.10 16.02 16.10 0.1M
2023-08-25 15.94 16.06 15.88 16.03 0.1M
2023-08-24 15.80 15.96 15.80 15.83 0.1M
2023-08-23 16.02 16.02 15.86 15.96 0.1M
2023-08-22 16.07 16.07 15.90 15.96 0.1M
2023-08-21 16.09 16.14 15.99 16.13 0.5M
2023-08-18 15.74 15.91 15.70 15.91 0.1M
2023-08-17 15.80 15.82 15.71 15.74 0.1M
2023-08-16 15.77 15.85 15.74 15.77 0.1M
2023-08-15 15.79 15.81 15.67 15.69 0.1M
2023-08-14 15.84 15.96 15.78 15.93 0.1M
2023-08-11 15.88 15.99 15.87 15.90 0.1M
2023-08-10 16.15 16.18 16.04 16.06 0.1M
2023-08-09 15.85 16.06 15.83 16.03 0.1M
2023-08-08 15.82 15.88 15.77 15.86 0.3M
2023-08-07 15.86 15.95 15.80 15.94 0.1M
2023-08-04 15.97 16.03 15.83 15.88 0.1M
2023-08-03 15.78 15.87 15.61 15.82 0.1M
2023-08-02 16.07 16.14 15.97 16.03 0.1M
2023-08-01 16.39 16.44 16.34 16.39 0.1M
2023-07-31 16.56 16.65 16.41 16.44 0.1M
2023-07-28 16.43 16.61 16.37 16.58 0.1M
2023-07-27 16.89 16.97 16.74 16.81 0.1M
2023-07-26 16.93 17.14 16.92 17.09 0.1M
2023-07-25 16.90 17.06 16.88 16.99 0.1M
2023-07-24 17.05 17.11 17.03 17.09 0.1M
2023-07-21 17.23 17.27 17.13 17.25 0.7M
2023-07-20 17.14 17.35 17.09 17.26 1.5M
2023-07-19 16.89 16.99 16.86 16.91 0.1M
2023-07-18 16.80 16.89 16.77 16.84 0.1M
2023-07-17 16.87 16.89 16.80 16.89 0.1M
2023-07-14 16.91 16.93 16.86 16.87 0.1M
2023-07-13 16.87 16.96 16.84 16.96 0.1M
2023-07-12 16.54 16.67 16.53 16.65 0.1M
2023-07-11 16.48 16.49 16.41 16.45 0.1M
2023-07-10 16.48 16.48 16.30 16.42 0.1M
2023-07-07 16.45 16.59 16.39 16.52 0.1M
2023-07-06 16.39 16.39 16.24 16.34 0.1M
2023-07-05 16.74 16.74 16.60 16.63 0.1M
2023-07-03 16.74 16.81 16.70 16.80 0.1M
2023-06-30 16.71 16.74 16.56 16.63 0.3M
2023-06-29 16.13 16.40 16.13 16.27 0.1M
2023-06-28 15.80 15.80 15.67 15.69 0.1M
2023-06-27 15.72 15.79 15.67 15.75 0.5M
2023-06-26 15.69 15.76 15.64 15.75 0.2M
2023-06-23 15.42 15.56 15.33 15.35 2.5M
2023-06-22 15.59 15.64 15.53 15.62 0.8M
2023-06-21 15.50 15.71 15.43 15.69 0.7M
2023-06-20 15.61 15.61 15.51 15.59 0.1M
2023-06-16 15.69 15.74 15.60 15.65 0.1M
2023-06-15 15.48 15.57 15.43 15.53 0.1M
2023-06-14 15.39 15.49 15.33 15.40 0.1M
2023-06-13 15.31 15.33 15.17 15.22 0.1M
2023-06-12 15.18 15.18 15.07 15.15 0.1M
2023-06-09 15.34 15.34 15.22 15.25 0.1M
2023-06-08 15.24 15.27 15.16 15.26 0.1M
2023-06-07 15.18 15.18 15.05 15.10 0.1M
2023-06-06 15.02 15.09 14.94 15.05 0.1M
2023-06-05 15.05 15.11 14.99 15.03 0.2M
2023-06-02 15.01 15.10 14.98 15.08 0.2M
2023-06-01 14.97 15.14 14.97 15.08 0.1M
2023-05-31 15.01 15.04 14.84 14.95 0.1M
2023-05-30 15.04 15.10 14.98 15.01 0.1M
2023-05-26 14.96 14.96 14.81 14.92 0.1M
2023-05-25 14.96 14.99 14.88 14.96 0.1M
2023-05-24 15.28 15.35 15.19 15.26 0.2M
2023-05-23 15.46 15.52 15.41 15.41 0.1M
2023-05-22 15.53 15.58 15.46 15.55 0.1M
2023-05-19 15.59 16.15 15.56 15.64 0.2M
2023-05-18 15.66 15.68 15.54 15.58 0.1M
2023-05-17 15.89 15.97 15.82 15.96 0.1M
2023-05-16 16.14 16.14 15.98 15.99 0.1M
2023-05-15 16.11 16.11 15.99 16.08 0.1M
2023-05-12 16.11 16.15 16.03 16.09 0.1M
2023-05-11 16.07 16.16 15.96 16.11 0.1M
2023-05-10 16.10 16.10 15.95 16.06 0.1M
2023-05-09 16.03 16.12 15.99 16.08 0.1M
2023-05-08 16.21 16.24 16.07 16.08 0.1M
2023-05-05 15.98 16.04 15.95 16.00 0.1M
2023-05-04 15.94 16.09 15.90 16.02 0.1M
2023-05-03 15.95 15.95 15.86 15.86 0.6M
2023-05-02 15.82 15.94 15.67 15.79 0.1M
2023-05-01 16.50 16.50 15.65 15.86 0.1M
2023-04-28 17.00 17.37 17.00 17.28 0.1M
2023-04-27 16.98 16.98 16.55 16.75 0.1M
2023-04-26 16.98 17.02 16.73 16.91 0.1M
2023-04-25 16.85 16.93 16.77 16.80 0.1M
2023-04-24 16.83 16.89 16.75 16.81 0.1M
2023-04-21 17.00 17.00 16.88 16.94 0.1M
2023-04-20 16.86 16.95 16.80 16.83 0.1M
2023-04-19 16.88 16.94 16.79 16.92 0.1M
2023-04-18 16.72 16.80 16.65 16.73 0.1M
2023-04-17 16.63 16.68 16.54 16.59 0.1M
2023-04-14 16.66 16.70 16.50 16.55 0.1M
2023-04-13 16.72 16.82 16.68 16.81 0.1M
2023-04-12 16.84 16.84 16.68 16.73 0.1M
2023-04-11 16.63 16.63 16.52 16.55 0.1M
2023-04-10 16.90 16.90 16.00 16.40 0.1M
2023-04-06 16.41 16.56 16.41 16.46 0.0M
2023-04-05 16.29 16.35 16.20 16.24 0.1M
2023-04-04 16.17 16.22 16.08 16.09 0.1M
2023-04-03 15.94 16.04 15.94 16.01 0.1M
2023-03-31 15.86 15.91 15.78 15.82 0.1M
2023-03-30 15.85 15.95 15.77 15.86 0.1M
2023-03-29 15.35 15.49 15.35 15.40 0.1M
2023-03-28 15.08 15.14 15.04 15.09 0.1M
2023-03-27 15.06 15.09 14.94 14.98 0.1M
2023-03-24 14.67 14.71 14.59 14.69 0.1M
2023-03-23 15.07 15.22 14.93 14.98 0.1M
2023-03-22 15.03 15.21 14.99 15.01 0.1M
2023-03-21 15.05 15.05 14.92 14.97 0.1M
2023-03-20 14.54 14.70 14.53 14.62 0.1M
2023-03-17 14.43 14.43 14.30 14.37 0.1M
2023-03-16 14.44 14.73 14.44 14.68 0.4M
2023-03-15 14.48 14.56 14.26 14.41 0.1M
2023-03-14 15.04 15.10 15.00 15.09 0.1M
2023-03-13 14.82 15.00 14.80 14.86 0.1M
2023-03-10 14.92 15.03 14.85 14.90 0.1M
2023-03-09 14.81 14.89 14.76 14.77 0.1M
2023-03-08 14.81 14.88 14.80 14.86 0.1M
2023-03-07 14.98 15.02 14.77 14.78 0.1M
2023-03-06 14.91 14.95 14.86 14.90 0.2M
2023-03-03 14.70 14.75 14.64 14.73 0.2M
2023-03-02 14.51 14.62 14.50 14.60 0.2M
2023-03-01 14.65 14.65 14.44 14.47 0.1M
2023-02-28 14.83 14.85 14.56 14.56 0.1M
2023-02-27 14.85 14.91 14.67 14.75 0.8M
2023-02-24 14.79 14.88 14.77 14.83 0.1M
2023-02-23 15.00 15.08 14.93 15.03 0.1M
2023-02-22 15.04 15.04 14.89 14.94 0.1M
2023-02-21 15.15 15.26 15.11 15.16 0.2M
2023-02-17 14.27 14.49 14.27 14.49 0.1M
2023-02-16 14.21 14.31 14.14 14.22 0.1M
2023-02-15 14.16 14.24 14.11 14.24 0.1M
2023-02-14 14.18 14.29 14.12 14.25 0.1M
2023-02-13 14.09 14.11 14.01 14.08 0.3M
2023-02-10 14.01 14.11 13.98 14.11 0.1M
2023-02-09 14.12 14.13 13.96 13.97 0.1M
2023-02-08 14.01 14.12 13.90 14.03 0.6M
2023-02-07 13.78 13.78 13.60 13.76 0.2M
2023-02-06 13.97 14.01 13.89 13.96 0.1M
2023-02-03 14.06 14.20 14.03 14.07 0.1M
2023-02-02 14.16 14.18 13.99 14.01 0.1M
2023-02-01 14.21 14.50 14.21 14.42 0.1M
2023-01-31 13.98 14.15 13.93 14.15 0.1M
2023-01-30 14.06 14.17 14.00 14.00 0.2M
2023-01-27 14.02 14.10 13.97 14.06 0.2M
2023-01-26 14.15 14.23 14.10 14.21 0.2M
2023-01-25 14.19 14.34 14.16 14.30 0.2M
2023-01-24 14.04 14.13 13.95 14.11 0.2M
2023-01-23 13.66 13.75 13.65 13.74 0.2M
2023-01-20 13.53 13.65 13.48 13.65 0.1M
2023-01-19 13.49 13.58 13.43 13.53 0.2M
2023-01-18 13.72 13.73 13.48 13.48 0.2M
2023-01-17 13.68 13.72 13.52 13.52 0.3M
2023-01-13 14.44 14.52 14.40 14.47 0.1M
2023-01-12 14.51 14.64 14.43 14.60 0.1M
2023-01-11 14.43 14.51 14.27 14.34 0.1M
2023-01-10 14.13 14.19 14.05 14.17 0.2M
2023-01-09 14.00 14.30 13.99 14.07 0.2M
2023-01-06 13.60 13.86 13.57 13.83 0.1M
2023-01-05 14.12 14.14 14.00 14.04 0.1M
2023-01-04 13.93 14.13 13.85 14.07 0.3M
2023-01-03 14.48 14.48 14.18 14.27 0.2M