OTC Markets OTCPK - Delayed Quote USD

Engie SA (ENGQF)

Compare
16.10
0.00
(0.00%)
At close: January 24 at 11:43:51 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202516.4416.6516.0416.1016.103,000
Jan 23, 202516.3016.6815.9415.9415.9413,300
Jan 22, 202516.0816.4615.9316.4616.4619,700
Jan 21, 202516.1516.7016.1516.2116.2113,600
Jan 17, 202516.4717.2016.2316.3116.3119,200
Jan 16, 202515.9116.6715.9116.0816.085,100
Jan 15, 202516.0416.5816.0316.0416.042,600
Jan 14, 202516.0716.5715.9516.0116.013,600
Jan 13, 202516.4516.5315.8815.9615.9625,800
Jan 10, 202516.2416.5815.5515.8215.828,300
Jan 8, 202515.9315.9615.9115.9315.931,500
Jan 7, 202516.2916.5916.0216.5616.5647,500
Jan 6, 202516.2516.5515.7916.0116.014,400
Jan 3, 202515.9116.1015.7815.9415.945,000
Jan 2, 202515.9116.0815.6515.8215.823,100
Dec 31, 202415.6816.0815.5615.5615.562,800
Dec 30, 202415.9416.1015.5515.5815.589,600
Dec 27, 202416.0016.0415.5316.0416.042,800
Dec 26, 202415.2515.9015.2515.8815.885,400
Dec 24, 202415.3415.7915.2315.2315.234,300
Dec 23, 202415.7315.7315.1815.1815.1817,800
Dec 20, 202415.1415.7915.1415.2615.2612,400
Dec 19, 202415.1315.6014.8215.5815.5810,700
Dec 18, 202415.1715.7815.1215.1215.126,600
Dec 17, 202415.8815.8815.0015.8415.8412,000
Dec 16, 202415.3216.1015.3215.9515.959,000
Dec 13, 202416.0816.0815.6615.6615.665,000
Dec 12, 202415.7016.0815.5115.7015.705,300
Dec 11, 202415.7616.0815.6015.6915.697,600
Dec 10, 202415.7716.1715.5515.7015.7026,100
Dec 9, 202416.5316.5315.9215.9215.925,400
Dec 6, 202415.9416.4515.7015.7015.706,800
Dec 5, 202416.3616.4815.8815.9115.914,300
Dec 4, 202416.3516.3515.5015.5015.502,500
Dec 3, 202415.6316.1115.4615.4615.4657,600
Dec 2, 202416.0016.0015.3515.9915.997,600
Nov 29, 202415.7116.2215.7016.2216.222,700
Nov 27, 202415.4715.8315.4715.5015.503,300
Nov 26, 202415.7616.1015.4815.5115.517,300
Nov 25, 202415.6016.2515.6015.7115.713,500
Nov 22, 202416.0116.3715.8215.9915.996,000
Nov 21, 202416.1916.5416.0116.5416.543,100
Nov 20, 202415.7016.5815.7016.0816.0813,900
Nov 19, 202416.5416.7116.0716.7116.714,100
Nov 18, 202416.1816.7216.1316.1516.153,200
Nov 15, 202416.1516.6315.7916.5616.563,000
Nov 14, 202416.0016.5316.0016.4816.482,500
Nov 13, 202415.9016.4315.5815.8715.872,200
Nov 12, 202415.9716.4315.8916.4316.432,700
Nov 11, 202416.9816.9816.1216.1216.122,100
Nov 8, 202416.1716.6316.0616.1316.132,900
Nov 7, 202416.2816.8716.2016.7416.741,900
Nov 6, 202416.5016.5315.9516.5316.531,800
Nov 5, 202416.5717.0516.5217.0417.042,600
Nov 4, 202416.9217.0016.5216.5216.522,100
Nov 1, 202416.7517.0216.5216.5216.521,400
Oct 31, 202417.1017.1016.5216.9016.903,800
Oct 30, 202416.5517.2016.5016.6216.623,200
Oct 29, 202417.0817.1416.5417.1417.141,400
Oct 28, 202417.2717.2717.2717.2717.27300
Oct 25, 202416.7717.1816.7717.1617.161,200
Oct 24, 202416.9517.3616.8217.3617.361,500
Oct 23, 202417.2017.3516.8716.8716.872,700
Oct 22, 202416.7717.2516.7717.2517.254,200
Oct 21, 202417.8017.8016.9017.1117.115,300
Oct 18, 202417.4717.6717.1017.6717.672,200
Oct 17, 202417.4017.7216.9017.1217.127,700
Oct 16, 202417.7717.8417.3117.3117.31700
Oct 15, 202417.7117.8016.9017.7517.751,800
Oct 14, 202416.5017.5616.5017.5617.561,100
Oct 11, 202417.6317.6317.0617.6017.601,100
Oct 10, 202416.7816.7816.7816.7816.78500
Oct 9, 202417.3317.3316.6016.6016.601,400
Oct 8, 202417.0517.2516.5217.1617.161,000
Oct 7, 202416.7417.1616.6017.0817.086,800
Oct 4, 202417.1517.1916.3016.3016.303,000
Oct 3, 202417.7017.7016.6817.2017.201,900
Oct 2, 202416.9017.4516.8817.4217.425,700
Oct 1, 202417.4217.6217.0817.6217.626,200
Sep 30, 202417.4617.6217.0317.0517.051,600
Sep 27, 202417.7317.8316.9117.8317.832,500
Sep 26, 202417.5917.7416.7517.7417.741,400
Sep 25, 202417.3817.3817.3717.3717.37800
Sep 24, 202417.4617.9417.1117.9417.945,300
Sep 23, 202417.7217.7217.3517.3517.35700
Sep 20, 202417.8717.9817.3417.9817.983,200
Sep 19, 202417.4317.7417.4317.7417.741,200
Sep 18, 202417.9517.9517.9517.9517.95500
Sep 17, 202418.1018.1017.9017.9017.901,100
Sep 16, 202418.3018.3017.5517.9817.985,100
Sep 13, 202417.8017.8817.3317.8617.8655,700
Sep 12, 202417.7717.8717.2117.8717.875,700
Sep 11, 202417.4217.9917.4217.9917.99900
Sep 10, 202417.6517.8817.4217.8817.883,300
Sep 9, 202417.8317.8317.3317.7817.7810,300
Sep 6, 202417.6517.6517.5217.5217.52700
Sep 5, 202418.1418.1417.5417.7517.753,000
Sep 4, 202417.6117.8017.2117.2417.2411,600
Sep 3, 202417.9517.9517.0817.3217.325,900
Aug 30, 202416.9717.7616.9717.3217.32900
Aug 29, 202417.3117.7617.1817.7617.762,000
Aug 28, 202417.3117.7717.0217.2317.231,400
Aug 27, 202417.7217.7217.2117.2117.211,200
Aug 26, 202417.5617.7317.1817.7017.703,700
Aug 23, 202417.4517.6417.0617.1217.121,600
Aug 22, 202417.8517.8517.4217.4217.421,300
Aug 21, 202416.9517.5516.9517.5417.541,700
Aug 20, 202416.8517.5216.8517.5217.522,300
Aug 19, 202417.3117.4916.9617.4817.485,100
Aug 16, 202417.2317.4316.6116.9216.922,200
Aug 15, 202416.4017.1416.4016.6816.683,800
Aug 14, 202416.7517.1616.7517.1517.151,700
Aug 13, 202416.8616.8816.7216.7216.728,200
Aug 12, 202416.8616.8616.6016.6216.625,000
Aug 9, 202416.6316.8616.4716.4716.471,700
Aug 8, 202416.6116.6116.3016.3016.301,800
Aug 7, 202416.5816.5816.0316.0316.033,000
Aug 6, 202415.9016.6115.9016.0516.053,600
Aug 5, 202416.3516.5015.9115.9115.914,200
Aug 2, 202416.1916.5515.9216.5516.556,300
Aug 1, 202415.6015.9015.3715.9015.906,000
Jul 31, 202415.5216.0315.4215.4615.462,300
Jul 30, 202415.5215.8815.3115.3615.362,100
Jul 29, 202415.7115.8315.0515.3015.3016,100
Jul 26, 202415.4515.9015.0615.3615.364,300
Jul 25, 202415.5915.6815.1415.6815.682,500
Jul 24, 202415.2715.7015.2715.3415.343,500
Jul 23, 202415.2715.6515.2715.6515.651,600
Jul 22, 202415.7115.7715.2715.7715.7712,300
Jul 19, 202415.6815.6815.2215.2215.222,500
Jul 18, 202415.2415.6015.2215.2215.228,100
Jul 17, 202415.0515.4815.0415.0715.071,800
Jul 16, 202414.7915.1814.5414.8614.863,100
Jul 15, 202415.1915.3814.8014.8014.805,100
Jul 12, 202415.3715.5415.0115.2215.224,100
Jul 11, 202415.2815.5514.9514.9514.953,600
Jul 10, 202415.0715.4614.9414.9614.963,700
Jul 9, 202415.3915.4514.9214.9214.921,600
Jul 8, 202415.2715.6515.0715.0715.074,800
Jul 5, 202415.2815.7315.1415.1415.142,200
Jul 3, 202414.9515.3514.7815.3215.323,000
Jul 2, 202414.3415.2514.3415.2515.255,700
Jul 1, 202414.9614.9914.4114.4314.433,900
Jun 28, 202414.0014.5713.9714.0014.004,900
Jun 27, 202414.1714.5714.0514.5714.5715,500
Jun 26, 202414.2514.7814.2514.7814.782,200
Jun 25, 202414.3514.8714.3514.8714.873,100
Jun 24, 202414.5014.9214.3814.9114.913,800
Jun 21, 202414.4614.9514.3614.9014.901,700
Jun 20, 202414.2214.7114.2214.7114.7110,300
Jun 18, 202413.7314.7013.7313.9413.943,800
Jun 17, 202414.0214.4213.8913.8913.895,200
Jun 14, 202414.0014.4113.8614.3914.3946,300
Jun 13, 202414.8614.8614.6314.7414.744,100
Jun 12, 202415.0915.4514.8614.8614.8611,600
Jun 11, 202414.9015.5814.9015.5815.582,500
Jun 10, 202415.6215.9215.2415.9215.923,100
Jun 7, 202416.0516.5516.0516.3516.351,700
Jun 6, 202417.0017.1816.5516.5516.552,200
Jun 5, 202417.0917.0916.6116.9416.941,400
Jun 4, 202417.0617.2316.5917.2317.232,700
Jun 3, 202416.3117.2716.2917.2717.277,100
May 31, 202417.1117.1916.6317.1917.191,500
May 30, 202416.8216.8216.0516.0516.051,000
May 29, 202416.4917.0016.4916.9916.992,400
May 28, 202417.4017.4016.5817.1017.1013,000
May 24, 202416.3917.0516.3917.0517.0536,400
May 23, 202417.0517.0516.4516.4516.451,200
May 22, 202417.1517.2816.7516.7516.752,100
May 21, 202417.1117.2816.7817.2817.281,700
May 20, 202417.1517.2716.7417.2617.262,400
May 17, 202417.5517.5516.8517.3317.333,800
May 16, 202417.2917.3316.9117.3317.335,700
May 15, 202417.3317.3317.0017.0017.001,000
May 14, 202417.3117.3316.8517.3317.332,800
May 13, 202417.1817.2516.7316.7316.732,600
May 10, 202416.9617.3316.9216.9216.921,600
May 9, 202416.7717.1416.7016.7016.703,000
May 8, 202417.0817.0816.5816.5816.581,600
May 7, 202416.5216.8316.5216.5416.542,300
May 6, 202416.6916.7416.2316.7416.747,100
May 3, 202416.6216.6316.0316.6316.635,800
May 2, 2024 1.53 Dividend
May 2, 202416.5616.6116.1016.6116.613,100
May 1, 202417.7517.8717.1617.2515.721,400
Apr 30, 202416.8517.7516.8517.1615.631,400
Apr 29, 202417.6017.7317.1517.4515.902,100
Apr 26, 202417.5217.5817.0217.0415.532,700
Apr 25, 202417.0017.5717.0017.0615.546,500
Apr 24, 202417.6017.6016.9117.5616.001,800
Apr 23, 202417.0717.4916.9117.4815.935,200
Apr 22, 202417.1417.4116.7817.4015.852,900
Apr 19, 202417.1817.1816.7017.1815.653,200
Apr 18, 202417.0817.1616.6317.1615.633,200
Apr 17, 202417.3517.3516.6016.7215.232,300
Apr 16, 202417.3017.3016.4316.4514.993,300
Apr 15, 202417.0317.0716.6216.6215.142,300
Apr 12, 202417.0117.0716.7516.7515.264,400
Apr 11, 202416.6616.8816.6616.8815.383,700
Apr 10, 202416.6116.9116.4516.5015.036,000
Apr 9, 202417.0317.1517.0317.0915.575,300
Apr 8, 202417.1417.1816.6416.6615.182,500
Apr 5, 202416.4317.0116.4216.9915.489,200
Apr 4, 202416.8117.1416.7216.7215.23102,700
Apr 3, 202417.0517.1316.4516.6115.135,300
Apr 2, 202416.4016.8816.4016.8815.382,600
Apr 1, 202416.2017.1516.2017.1515.634,100
Mar 28, 202417.0717.0716.5916.8415.342,100
Mar 27, 202417.1117.1116.7816.8015.3111,600
Mar 26, 202416.6516.8716.6516.7915.303,200
Mar 25, 202416.9016.9716.6516.9315.433,000
Mar 22, 202416.5417.0016.5016.5215.053,300
Mar 21, 202416.5916.8016.5316.5315.061,600
Mar 20, 202416.5317.1116.5317.1115.591,700
Mar 19, 202416.6016.8116.4716.8115.323,800
Mar 18, 202416.8116.9016.2716.3614.913,200
Mar 15, 202416.8317.1916.6816.7015.223,400
Mar 14, 202416.6316.7416.5316.7415.251,800
Mar 13, 202416.5417.0016.2316.7015.224,400
Mar 12, 202416.4716.8016.3616.3614.915,700
Mar 11, 202416.8516.8516.4916.5115.049,300
Mar 8, 202416.2016.7916.2016.5315.064,200
Mar 7, 202416.8016.8716.6116.6515.171,800
Mar 6, 202416.5716.6816.3716.6515.174,600
Mar 5, 202416.3416.4016.1616.1614.726,200
Mar 4, 202415.6516.0815.6516.0814.656,600
Mar 1, 202415.8716.0215.8716.0214.604,800
Feb 29, 202416.1416.1715.9515.9614.541,300
Feb 28, 202416.6016.6015.9215.9214.514,000
Feb 27, 202416.0116.1415.7115.7114.311,400
Feb 26, 202415.7416.1215.6715.9514.545,300
Feb 23, 202416.2116.2815.9015.9314.5110,400
Feb 22, 202416.1316.2115.8115.8114.4011,400
Feb 21, 202415.4515.9415.4515.6614.278,600
Feb 20, 202415.4715.8415.3915.4114.044,800
Feb 16, 202415.2515.6415.2515.6414.253,700
Feb 15, 202415.7315.8015.3615.7814.3830,200
Feb 14, 202415.2815.6215.2015.2013.8515,400
Feb 13, 202415.5415.5415.1015.5214.145,800
Feb 12, 202415.5115.5915.1415.1713.8252,800
Feb 9, 202414.9815.4014.9815.4014.034,400
Feb 8, 202415.5915.7015.3015.3013.943,400
Feb 7, 202415.4515.7815.3715.7814.387,200
Feb 6, 202415.5615.9415.5115.5414.1610,700
Feb 5, 202415.8915.9915.5815.9914.573,300
Feb 2, 202415.8816.0215.8816.0114.591,100
Feb 1, 202415.7216.1615.7215.7514.355,200
Jan 31, 202416.1116.2515.8215.8214.414,700
Jan 30, 202415.8816.2715.8815.9214.512,200
Jan 29, 202415.7416.0115.7415.8814.473,500
Jan 26, 202416.0016.0715.7215.8614.452,400
Jan 25, 202416.5416.6416.2116.2114.773,100