Engie Sa (OP: ENGQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 14.31 | 14.31 | 14.31 | 14.31 | 7,500 | -0.04(-0.28%) |
| Sep 27, 2018 | 14.35 | 14.35 | 14.35 | 10 | +0.00(+0.00%) | |
| Sep 26, 2018 | 14.68 | 14.75 | 14.35 | 14.35 | 57,000 | +0.20(+1.41%) |
| Sep 25, 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 652 | -0.30(-2.08%) |
| Sep 24, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 332 | -0.18(-1.23%) |
| Sep 21, 2018 | 14.63 | 14.63 | 14.63 | 14.63 | 300 | +0.13(+0.90%) |
| Sep 20, 2018 | 14.59 | 14.59 | 14.33 | 14.50 | 4,554 | +0.29(+2.04%) |
| Sep 19, 2018 | 14.18 | 14.21 | 14.18 | 14.21 | 42,792 | -0.09(-0.63%) |
| Sep 18, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 347 | -0.15(-1.04%) |
| Sep 14, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.15(+1.05%) | |
| Sep 13, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 3,542 | -0.16(-1.11%) |
| Sep 12, 2018 | 14.46 | 14.46 | 14.46 | 90 | +0.00(+0.00%) | |
| Sep 11, 2018 | 14.22 | 14.46 | 14.22 | 14.46 | 768 | +0.06(+0.42%) |
| Sep 07, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.40(+2.86%) | |
| Sep 06, 2018 | 14.11 | 14.12 | 14.00 | 14.00 | 2,171 | -0.10(-0.71%) |
| Sep 05, 2018 | 14.20 | 14.20 | 14.10 | 14.10 | 1,420 | -0.79(-5.31%) |
| Sep 04, 2018 | 14.89 | 14.89 | 14.89 | 26 | +0.00(+0.00%) | |
| Aug 31, 2018 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 14.89 | 14.89 | 14.89 | 14.89 | 150 | -0.11(-0.73%) |
| Aug 29, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,131 | +0.00(+0.00%) |
| Aug 28, 2018 | 15.35 | 15.35 | 15.00 | 15.00 | 1,033 | -0.45(-2.91%) |
| Aug 24, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.55(+3.69%) | |
| Aug 23, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.10(-0.67%) |
| Aug 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.14(+0.94%) | |
| Aug 16, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 15.01 | 15.01 | 14.86 | 14.86 | 21,263 | -0.24(-1.59%) |
| Aug 10, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | -0.16(-1.05%) |
| Aug 09, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 195 | +0.00(+0.00%) |
| Aug 08, 2018 | 15.25 | 15.26 | 15.25 | 15.26 | 390 | -0.16(-1.04%) |
| Aug 07, 2018 | 15.42 | 15.42 | 15.42 | 15.42 | 900 | +0.07(+0.46%) |
| Aug 06, 2018 | 15.35 | 15.35 | 15.35 | 60 | +0.00(+0.00%) | |
| Aug 02, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 100 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 1,798 | +0.59(+3.83%) |
| Jul 19, 2018 | 15.39 | 15.39 | 15.39 | 0 | -0.06(-0.39%) | |
| Jul 18, 2018 | 15.70 | 15.70 | 15.45 | 15.45 | 844 | -0.03(-0.19%) |
| Jul 16, 2018 | 15.48 | 15.48 | 15.48 | 50 | -0.02(-0.13%) | |
| Jul 11, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
| Jul 06, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.09(+0.58%) | |
| Jul 05, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 107 | +0.26(+1.69%) |
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.