ENGIY | Engie Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Engie Sp ADR (ENGIY)

OTC

$27.79-$0.31 (-1.10%)

Price as of Sep 11, 2026

N/A
Market Cap
36.52%
1-Year Change
Utilities - Diversified
Industry

1 Month
-8.22%

Low Price$27.60

High Price$29.80
3 Months
-12.66%

Low Price$27.60

High Price$31.90
1 Year
+36.52%

Low Price$20.13

High Price$33.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	27.87	27.92	27.63	27.79	-1.10%	138,803
09/10/2026	28.22	28.25	28.04	28.10	+0.72%	218,806
09/09/2026	28.22	28.30	27.81	27.90	-0.07%	136,069
09/08/2026	27.79	28.06	27.79	27.92	+0.36%	222,836
09/04/2026	27.61	28.01	27.59	27.82	+0.80%	125,909
09/03/2026	27.35	27.67	27.30	27.60	-0.50%	308,248
09/02/2026	27.87	27.87	27.66	27.74	-1.63%	216,126
09/01/2026	28.29	28.37	28.05	28.20	-1.43%	232,431
08/31/2026	28.67	28.67	28.37	28.61	+1.24%	284,205
08/28/2026	28.36	28.51	28.20	28.26	+0.64%	645,712
08/27/2026	28.00	28.21	27.84	28.08	-3.24%	498,895
08/26/2026	29.23	29.26	28.79	29.02	-1.83%	107,367
08/25/2026	29.57	29.66	29.45	29.56	+0.51%	122,187
08/24/2026	29.29	29.43	29.12	29.41	-0.10%	296,756
08/21/2026	29.71	29.71	29.44	29.44	-1.14%	172,003
08/20/2026	29.58	29.86	29.54	29.78	+0.51%	147,538
08/19/2026	29.78	29.81	29.50	29.63	+0.17%	121,836
08/18/2026	29.65	29.77	29.49	29.58	-0.44%	252,691
08/17/2026	29.84	29.87	29.54	29.71	-0.30%	224,626
08/14/2026	29.77	30.06	29.77	29.80	-1.00%	162,372
08/13/2026	30.07	30.34	30.00	30.10	+0.58%	94,463
08/12/2026	30.15	30.29	29.86	29.93	-1.16%	264,904
08/11/2026	30.23	30.43	30.23	30.28	-0.75%	550,458
08/10/2026	30.58	30.62	30.32	30.51	-1.23%	132,930
08/07/2026	30.95	31.00	30.82	30.89	+0.65%	93,160
08/06/2026	30.77	30.93	30.55	30.69	+0.20%	136,289
08/05/2026	30.90	30.90	30.49	30.63	-1.51%	77,716
08/04/2026	31.17	31.21	30.60	31.10	+0.23%	116,328
08/03/2026	30.64	31.11	30.46	31.03	-0.86%	134,168
07/31/2026	31.52	31.62	31.09	31.30	+3.68%	121,711
07/30/2026	30.29	30.51	29.84	30.19	+1.65%	187,759
07/29/2026	29.95	29.99	29.47	29.70	-0.90%	159,604
07/28/2026	30.07	30.23	29.88	29.97	-3.20%	232,318
07/27/2026	31.14	31.14	30.62	30.96	-2.95%	1,471,706
07/24/2026	31.71	32.00	31.52	31.90	+0.82%	1,813,397
07/23/2026	31.18	31.73	31.16	31.64	+0.19%	124,901
07/22/2026	31.65	31.75	31.42	31.58	+2.20%	62,590
07/21/2026	30.88	30.95	30.63	30.90	+0.88%	97,420
07/20/2026	30.83	30.90	30.52	30.63	-0.49%	331,505
07/17/2026	30.83	30.97	30.64	30.78	+0.82%	281,074
07/16/2026	30.49	30.68	30.34	30.53	-1.71%	148,278
07/15/2026	31.34	31.36	30.96	31.06	-0.99%	284,065
07/14/2026	31.45	31.65	31.30	31.37	+0.93%	199,444
07/13/2026	30.95	31.08	30.83	31.08	+0.68%	236,196
07/10/2026	30.83	30.87	30.67	30.87	-0.42%	83,618
07/09/2026	31.13	31.23	30.83	31.00	+1.14%	108,761
07/08/2026	30.94	31.06	30.42	30.65	-2.14%	107,720
07/07/2026	31.21	31.50	31.21	31.32	+0.64%	107,138
07/06/2026	31.19	31.34	31.05	31.12	-0.13%	106,639
07/02/2026	30.85	31.16	30.84	31.16	+3.04%	115,413
07/01/2026	30.46	30.60	30.12	30.24	-4.06%	94,931
06/30/2026	31.45	31.64	31.38	31.52	+0.32%	116,238
06/29/2026	31.18	31.44	31.13	31.42	+1.26%	167,842
06/26/2026	31.28	31.32	31.03	31.03	+0.65%	181,359
06/25/2026	31.05	31.05	30.66	30.83	+1.82%	156,937
06/24/2026	30.26	30.37	30.00	30.28	-1.27%	106,923
06/23/2026	30.54	30.82	30.48	30.67	-1.13%	114,355
06/22/2026	30.93	31.18	30.80	31.02	+0.75%	136,090
06/18/2026	30.86	30.93	30.63	30.79	-0.82%	132,867
06/17/2026	30.97	31.46	30.86	31.04	-0.66%	166,739
06/16/2026	31.29	31.47	30.98	31.25	-1.51%	118,503
06/15/2026	31.53	31.81	31.43	31.73	-0.69%	105,580
06/12/2026	31.77	32.05	31.71	31.95	+0.41%	78,308
06/11/2026	31.79	31.92	31.52	31.82	+2.38%	75,269
06/10/2026	31.27	31.35	31.02	31.08	+0.19%	58,682
06/09/2026	31.16	31.16	30.71	31.02	+0.39%	101,395
06/08/2026	31.05	31.05	30.70	30.90	-0.61%	113,381
06/05/2026	31.25	31.27	31.01	31.09	-0.19%	118,397
06/04/2026	31.13	31.15	30.85	31.15	-0.19%	154,986
06/03/2026	31.18	31.39	31.05	31.21	+0.48%	113,079
06/02/2026	30.88	31.18	30.88	31.06	+0.78%	182,791
06/01/2026	30.97	31.13	30.81	30.82	-0.32%	459,546
05/29/2026	31.01	31.11	30.78	30.92	-0.26%	109,947
05/28/2026	31.11	31.14	30.78	31.00	-1.12%	163,516
05/27/2026	31.28	31.40	31.08	31.35	-1.88%	116,070
05/26/2026	32.07	32.07	31.71	31.95	+1.04%	166,328
05/22/2026	31.52	31.77	31.41	31.62	-0.53%	93,882
05/21/2026	31.35	31.79	31.35	31.79	-0.28%	112,125
05/20/2026	31.57	31.90	31.53	31.88	+1.59%	97,552
05/19/2026	31.80	31.80	31.26	31.38	-0.51%	85,896
05/18/2026	31.43	31.61	31.15	31.54	+1.15%	107,642
05/15/2026	31.38	31.38	30.82	31.18	-2.30%	176,647
05/14/2026	32.17	32.21	31.88	31.91	-0.61%	108,876
05/13/2026	31.98	32.25	31.98	32.11	+0.28%	207,742
05/12/2026	31.85	32.10	31.68	32.02	-1.23%	100,723
05/11/2026	32.53	32.63	32.20	32.42	+2.17%	84,740
05/08/2026	31.52	32.00	31.41	31.73	+0.92%	81,433
05/07/2026	32.31	32.31	31.44	31.44	-3.44%	86,270
05/06/2026	32.82	32.83	32.40	32.56	+0.18%	134,943
05/05/2026	32.54	32.66	32.31	32.50	-0.03%	185,642
05/04/2026	32.25	32.79	32.20	32.51	-1.83%	119,933
05/04/2026	$1.55 Dividend
05/01/2026	33.43	33.43	32.71	33.12	+0.09%	100,395
04/30/2026	32.48	33.28	32.25	33.09	+4.46%	72,664
04/29/2026	31.53	31.76	31.23	31.68	-0.54%	95,195
04/28/2026	31.98	32.13	31.72	31.85	-0.40%	81,526
04/27/2026	31.72	32.15	31.65	31.98	+1.13%	74,226
04/24/2026	31.94	31.94	31.52	31.62	-1.34%	105,754
04/23/2026	31.91	32.25	31.87	32.05	-0.30%	84,905
04/22/2026	32.07	32.19	31.85	32.14	+3.06%	98,885