Engie Sa (OP: ENGQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2016 | 14.99 | 14.99 | 14.99 | 137 | +0.17(+1.15%) | |
| Mar 28, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 122 | +0.00(+0.00%) |
| Mar 24, 2016 | 14.82 | 14.82 | 14.82 | 0 | -0.28(-1.85%) | |
| Mar 23, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 150 | -0.27(-1.78%) |
| Mar 22, 2016 | 15.60 | 15.60 | 15.37 | 15.37 | 316 | -0.33(-2.08%) |
| Mar 21, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 731 | +0.58(+3.84%) |
| Mar 16, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.05(+0.33%) | |
| Mar 15, 2016 | 15.30 | 15.30 | 15.07 | 15.07 | 1,571 | -0.35(-2.27%) |
| Mar 11, 2016 | 15.42 | 15.42 | 15.42 | 12,892 | +0.60(+4.05%) | |
| Mar 10, 2016 | 15.10 | 15.10 | 14.82 | 14.82 | 277 | +0.00(+0.00%) |
| Mar 09, 2016 | 15.05 | 15.30 | 14.82 | 14.82 | 1,570 | -0.17(-1.13%) |
| Mar 08, 2016 | 15.18 | 15.18 | 14.99 | 14.99 | 1,192 | -0.40(-2.60%) |
| Mar 04, 2016 | 15.39 | 15.39 | 15.39 | 0 | -0.01(-0.06%) | |
| Mar 03, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 1,730 | -0.35(-2.22%) |
| Feb 29, 2016 | 15.75 | 15.75 | 15.75 | 1,637 | +0.30(+1.94%) | |
| Feb 26, 2016 | 15.47 | 15.66 | 15.45 | 15.45 | 2,912 | +0.28(+1.85%) |
| Feb 25, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 290 | +0.12(+0.80%) |
| Feb 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.63%) | |
| Feb 19, 2016 | 15.30 | 15.30 | 15.30 | 157 | -0.15(-0.97%) | |
| Feb 17, 2016 | 15.45 | 15.45 | 15.45 | 9 | -0.10(-0.64%) | |
| Feb 10, 2016 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) | |
| Feb 09, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 937 | +0.25(+1.64%) |
| Feb 08, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 260 | -0.10(-0.65%) |
| Feb 05, 2016 | 15.85 | 15.85 | 15.35 | 15.35 | 3,941 | -0.65(-4.06%) |
| Feb 04, 2016 | 15.76 | 16.00 | 15.76 | 16.00 | 7,051 | +0.55(+3.56%) |
| Feb 03, 2016 | 15.39 | 15.49 | 15.39 | 15.45 | 594 | +0.15(+0.98%) |
| Feb 02, 2016 | 15.75 | 15.75 | 15.30 | 15.30 | 2,770 | -0.70(-4.37%) |
| Feb 01, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 3,945 | +0.27(+1.72%) |
| Jan 29, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 303 | +0.29(+1.88%) |
| Jan 27, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.44(-2.77%) | |
| Jan 26, 2016 | 15.31 | 15.88 | 15.31 | 15.88 | 388 | +0.23(+1.47%) |
| Jan 25, 2016 | 15.14 | 15.65 | 15.14 | 15.65 | 1,388 | +0.30(+1.95%) |
| Jan 22, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 5,647 | +0.43(+2.88%) |
| Jan 21, 2016 | 14.81 | 14.97 | 14.77 | 14.92 | 3,102 | -0.28(-1.84%) |
| Jan 20, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 9,732 | -0.59(-3.74%) |
| Jan 15, 2016 | 15.79 | 15.79 | 15.79 | 0 | -0.59(-3.58%) | |
| Jan 12, 2016 | 16.38 | 16.38 | 16.38 | 0 | +0.18(+1.09%) | |
| Jan 11, 2016 | 16.24 | 16.24 | 16.20 | 16.20 | 1,016 | -0.79(-4.65%) |
| Jan 07, 2016 | 16.99 | 16.99 | 16.99 | 0 | +0.44(+2.66%) | |
| Jan 06, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 166 | -0.18(-1.08%) |
| Jan 05, 2016 | 16.55 | 16.73 | 16.55 | 16.73 | 20,034 | -0.23(-1.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.