ENGIE (PK) More Historical Data - ENGQF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
ENGIE SA (PK) (ENGQF)
ENGIE SA (PK) (ENGQF) Historical

ENGQF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.19	1.14	7.10%	17.11	17.19	16.6299	1,513
May 30 2024	16.05	-0.94	-5.53%	16.82	16.82	16.05	971
May 29 2024	16.99	-0.11	-0.64%	16.49	17.00	16.49	2,441
May 28 2024	17.10	0.05	0.29%	17.40	17.40	16.5799	12,997
May 24 2024	17.05	0.60	3.65%	16.39	17.05	16.39	36,448
May 23 2024	16.4499	-0.30	-1.79%	17.05	17.05	16.4499	1,222
May 22 2024	16.75	-0.53	-3.07%	17.15	17.28	16.75	2,053
May 21 2024	17.28	0.02	0.12%	17.11	17.28	16.78	1,656
May 20 2024	17.26	-0.07	-0.40%	17.15	17.27	16.7399	2,378
May 17 2024	17.33	0.00	0.00%	17.55	17.55	16.85	3,821
May 16 2024	17.33	0.33	1.94%	17.29	17.33	16.91	5,668
May 15 2024	17.00	-0.33	-1.90%	17.33	17.33	17.00	954
May 14 2024	17.33	0.60	3.59%	17.31	17.33	16.85	2,830
May 13 2024	16.73	-0.19	-1.12%	17.18	17.25	16.73	2,612
May 10 2024	16.9199	0.22	1.32%	16.96	17.33	16.9199	1,633
May 09 2024	16.6999	0.12	0.72%	16.77	17.14	16.6999	3,014
May 08 2024	16.5799	0.04	0.24%	17.08	17.08	16.5799	1,604
May 07 2024	16.54	-0.20	-1.19%	16.52	16.83	16.52	2,274
May 06 2024	16.74	0.11	0.66%	16.69	16.74	16.23	7,086
May 03 2024	16.63	0.02	0.12%	16.62	16.63	16.03	5,842
May 02 2024	16.61	-0.64	-3.71%	16.56	16.61	16.10	3,064
May 01 2024	17.25	0.09	0.52%	17.75	17.87	17.16	1,350
Apr 30 2024	17.16	-0.29	-1.66%	16.85	17.75	16.85	1,439
Apr 29 2024	17.45	0.41	2.41%	17.60	17.73	17.15	2,106
Apr 26 2024	17.0399	-0.02	-0.12%	17.52	17.58	17.02	2,659
Apr 25 2024	17.0599	-0.50	-2.85%	17.00	17.57	17.00	6,519
Apr 24 2024	17.56	0.08	0.46%	17.60	17.60	16.91	1,804
Apr 23 2024	17.48	0.08	0.46%	17.07	17.49	16.91	5,234
Apr 22 2024	17.40	0.22	1.28%	17.14	17.41	16.78	2,871
Apr 19 2024	17.18	0.02	0.12%	17.18	17.18	16.70	3,170
Apr 18 2024	17.16	0.44	2.63%	17.08	17.16	16.6299	3,181
Apr 17 2024	16.7199	0.27	1.64%	17.35	17.35	16.60	2,280
Apr 16 2024	16.4499	-0.17	-1.02%	17.30	17.30	16.43	3,339
Apr 15 2024	16.62	-0.13	-0.78%	17.03	17.07	16.62	2,271
Apr 12 2024	16.75	-0.13	-0.77%	17.01	17.07	16.75	4,433
Apr 11 2024	16.88	0.38	2.30%	16.66	16.88	16.66	3,654
Apr 10 2024	16.50	-0.59	-3.45%	16.61	16.91	16.45	6,029
Apr 09 2024	17.09	0.43	2.58%	17.03	17.15	17.03	5,306
Apr 08 2024	16.66	-0.33	-1.94%	17.14	17.18	16.64	2,512
Apr 05 2024	16.99	0.27	1.62%	16.43	17.01	16.42	9,207
Apr 04 2024	16.7199	0.11	0.66%	16.81	17.14	16.7199	102,673
Apr 03 2024	16.61	-0.27	-1.60%	17.05	17.13	16.45	5,326
Apr 02 2024	16.88	-0.27	-1.57%	16.40	16.88	16.40	2,617
Apr 01 2024	17.15	0.31	1.84%	16.20	17.15	16.20	4,117
Mar 28 2024	16.84	0.04	0.24%	17.07	17.07	16.59	2,147
Mar 27 2024	16.80	0.01	0.06%	17.11	17.11	16.78	11,624
Mar 26 2024	16.7899	-0.14	-0.83%	16.65	16.87	16.65	3,196
Mar 25 2024	16.93	0.41	2.48%	16.90	16.97	16.65	2,965
Mar 22 2024	16.52	-0.01	-0.06%	16.54	17.00	16.50	3,318
Mar 21 2024	16.53	-0.58	-3.39%	16.59	16.80	16.53	1,562
Mar 20 2024	17.11	0.30	1.78%	16.53	17.11	16.53	1,739
Mar 19 2024	16.81	0.45	2.75%	16.60	16.81	16.4699	3,778
Mar 18 2024	16.36	-0.34	-2.04%	16.81	16.90	16.27	3,150
Mar 15 2024	16.6999	-0.04	-0.24%	16.83	17.19	16.68	3,422
Mar 14 2024	16.74	0.04	0.24%	16.63	16.74	16.53	1,845
Mar 13 2024	16.70	0.34	2.05%	16.54	17.00	16.23	4,441
Mar 12 2024	16.3648	-0.15	-0.88%	16.47	16.80	16.3648	5,741
Mar 11 2024	16.5099	-0.02	-0.12%	16.85	16.85	16.4923	9,284
Mar 08 2024	16.53	-0.12	-0.72%	16.20	16.79	16.20	4,208
Mar 07 2024	16.6499	0.00	0.00%	16.80	16.87	16.61	1,766
Mar 06 2024	16.65	0.49	3.03%	16.57	16.68	16.373	4,623
Mar 05 2024	16.16	0.08	0.50%	16.34	16.40	16.16	6,210
Mar 04 2024	16.08	0.06	0.37%	15.65	16.08	15.65	6,582

Jpmorgan Chase Financial...

Bank Of Georgia

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions