GZF.DEF - Engie S.A.

wto, 16 gru 2025, 22:22 CET, NY 16:22, Londyn 21:22, Tokio 6:22, ^SPX -0.24%

Symbol np: ^SPX

Historical data: Engie S.A. (GZF.DEF)

15 Dec, 18:50 21.70 -0.12 (-0.55%)

More On GZF.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of GZF.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
148	15 Dec 2025	21.7	21.83	21.7	21.7	-0.55%	-0.12	6,064
147	12 Dec 2025	21.49	21.82	21.49	21.82	+1.77%	+0.38	1,400
146	11 Dec 2025	21.44	21.52	21.4	21.44	+0.66%	+0.14	9,420
145	10 Dec 2025	21.61	21.61	21.3	21.3	-1.57%	-0.34	1,000
144	9 Dec 2025	21.72	21.72	21.64	21.64	+0.05%	+0.01	175
143	8 Dec 2025	21.43	21.63	21.43	21.63	+0.14%	+0.03	3,220
142	5 Dec 2025	21.73	21.73	21.6	21.6	-0.14%	-0.03	1,077
141	4 Dec 2025	21.87	21.87	21.5	21.63	-0.73%	-0.16	1,286
140	3 Dec 2025	21.65	21.92	21.65	21.79	+0.37%	+0.08	1,320
139	2 Dec 2025	21.71	21.71	21.71	21.71	-0.09%	-0.02	0
138	1 Dec 2025	21.94	21.94	21.71	21.73	+0.14%	+0.03	450
137	28 Nov 2025	21.7	21.7	21.7	21.7	-0.41%	-0.09	0
136	27 Nov 2025	21.9	21.9	21.79	21.79	-0.95%	-0.21	1,024
135	26 Nov 2025	21.38	22	21.38	22	+0.87%	+0.19	16,455
134	25 Nov 2025	21.82	21.82	21.6	21.81	-0.41%	-0.09	916
133	24 Nov 2025	21.72	21.9	21.49	21.9	+1.34%	+0.29	4,445
132	21 Nov 2025	21.73	21.73	21.61	21.61	+0.56%	+0.12	855
131	20 Nov 2025	21.61	21.86	21.49	21.49	-0.23%	-0.05	1,160
130	19 Nov 2025	21.92	21.92	21.54	21.54	-1.51%	-0.33	2,887
129	18 Nov 2025	21.9	22.03	21.86	21.87	-0.91%	-0.20	890
128	17 Nov 2025	21.72	22.07	21.72	22.07	+2.46%	+0.53	2,226
127	14 Nov 2025	21.88	21.94	21.54	21.54	-1.15%	-0.25	4,755
126	13 Nov 2025	21.62	22.05	21.62	21.79	+0.55%	+0.12	2,732
125	12 Nov 2025	21.41	21.67	21.41	21.67	+1.07%	+0.23	2,075
124	11 Nov 2025	21.17	21.44	21.17	21.44	+2.10%	+0.44	1,420
123	10 Nov 2025	21.24	21.24	21	21	-0.99%	-0.21	1,815
122	7 Nov 2025	21.24	21.29	21.21	21.21	-0.05%	-0.01	11,035
121	6 Nov 2025	20.87	21.55	20.87	21.22	+0.95%	+0.20	7,848
120	5 Nov 2025	20.82	21.02	20.82	21.02	+2.64%	+0.54	1,255
119	4 Nov 2025	20.46	20.48	20.46	20.48	-1.11%	-0.23	320
118	3 Nov 2025	20.28	20.71	20.28	20.71	+1.82%	+0.37	7,521
117	31 Oct 2025	20.28	20.4	20.28	20.34	+0.89%	+0.18	1,453
116	30 Oct 2025	20.08	20.25	20.08	20.16	+1.82%	+0.36	2,300
115	29 Oct 2025	19.76	20	19.755	19.8	-0.30%	-0.06	3,739
114	28 Oct 2025	19.625	19.86	19.625	19.86	+1.66%	+0.32	1,045
113	27 Oct 2025	19.765	19.795	19.535	19.535	+0.13%	+0.02	3,530
112	24 Oct 2025	19.77	19.77	19.5	19.51	-0.81%	-0.16	1,230
111	23 Oct 2025	19.615	19.73	19.595	19.67	+1.16%	+0.23	3,800
110	22 Oct 2025	19.45	19.69	19.445	19.445	-1.44%	-0.29	2,465
109	21 Oct 2025	19.495	19.785	19.495	19.73	+1.18%	+0.23	9,130

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data GZF.DEF

On the ticker field set "d:gzf.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.