GZF.DEF - Engie S.A.

nie, 9 lis 2025, 22:53 CET, NY 16:53, Londyn 21:53, Tokio 6:53, ^SPX +0.13%

Symbol np: ^SPX

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

7 Nov, 15:27 21.210 -0.010 (-0.05%)

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
42	18 Jul 2025	19.38	19.47	19.38	19.43	+0.26%	+0.050	1,050
41	17 Jul 2025	19.38	19.38	19.38	19.38	-0.87%	-0.170	0
40	16 Jul 2025	19.43	19.55	19.43	19.55	-0.53%	-0.105	5,940
39	15 Jul 2025	19.735	19.735	19.64	19.655	-0.33%	-0.065	1,586
38	14 Jul 2025	19.685	19.72	19.65	19.72	+1.81%	+0.350	3,745
37	11 Jul 2025	19.37	19.37	19.37	19.37	-1.07%	-0.210	0
36	10 Jul 2025	19.785	19.785	19.505	19.58	-0.38%	-0.075	314
35	9 Jul 2025	19.74	19.74	19.655	19.655	-0.38%	-0.075	230
34	8 Jul 2025	19.895	19.895	19.68	19.73	-0.90%	-0.180	2,150
33	7 Jul 2025	19.845	19.91	19.71	19.91	+2.42%	+0.470	2,272
32	4 Jul 2025	19.44	19.44	19.44	19.44	-1.02%	-0.200	0
31	3 Jul 2025	19.98	19.98	19.64	19.64	-1.60%	-0.320	100
30	2 Jul 2025	19.96	19.96	19.96	19.96	-0.08%	-0.015	0
29	1 Jul 2025	19.91	19.975	19.91	19.975	+0.43%	+0.085	150
28	30 Jun 2025	19.805	19.89	19.805	19.89	+0.38%	+0.075	6,905
27	27 Jun 2025	19.8	19.905	19.8	19.815	-0.03%	-0.005	3,860
26	26 Jun 2025	19.74	19.92	19.74	19.82	+0.23%	+0.045	1,620
25	25 Jun 2025	19.71	19.775	19.71	19.775	+0.51%	+0.100	125
24	24 Jun 2025	19.79	19.88	19.675	19.675	+1.23%	+0.240	4,324
23	23 Jun 2025	19.435	19.435	19.435	19.435	-0.72%	-0.140	0
22	20 Jun 2025	19.52	19.575	19.475	19.575	+0.75%	+0.145	363
21	19 Jun 2025	19.56	19.655	19.43	19.43	-1.25%	-0.245	2,375
20	18 Jun 2025	19.475	19.675	19.475	19.675	+0.67%	+0.130	748
19	17 Jun 2025	19.695	19.695	19.32	19.545	-2.03%	-0.405	752
18	16 Jun 2025	19.91	19.95	19.91	19.95	-0.05%	-0.010	500
17	13 Jun 2025	19.455	19.96	19.455	19.96	+1.27%	+0.250	290
16	12 Jun 2025	19.255	19.71	19.255	19.71	+2.07%	+0.400	1,509
15	11 Jun 2025	18.985	19.31	18.985	19.31	+1.23%	+0.235	451
14	10 Jun 2025	19.1	19.1	19.07	19.075	-0.47%	-0.090	200
13	9 Jun 2025	19.165	19.165	19.165	19.165	-1.26%	-0.245	0
12	6 Jun 2025	19.255	19.475	19.22	19.41	+0.39%	+0.075	2,110
11	5 Jun 2025	19.035	19.335	19.035	19.335	+1.18%	+0.225	1,070
10	4 Jun 2025	19.11	19.11	19.11	19.11	0.00%	0.000	0
9	3 Jun 2025	19.115	19.215	19.11	19.11	+0.29%	+0.055	850
8	2 Jun 2025	18.87	19.055	18.87	19.055	+0.08%	+0.015	200
7	30 May 2025	18.89	19.04	18.89	19.04	+1.01%	+0.190	190
6	29 May 2025	18.925	18.925	18.85	18.85	0.00%	0.000	300
5	28 May 2025	18.985	19.05	18.85	18.85	-0.79%	-0.150	5,664
4	27 May 2025	18.985	19	18.97	19	-0.52%	-0.100	12
3	26 May 2025	18.93	19.1	18.93	19.1	+0.74%	+0.140	1,933

<< | < | > | >>

▼ 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.