ENGIE SA ( ENGIY) - Price History
Monthly price history for ENGIY (ENGIE SA)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $16.34 | $16.34 |
| December 2024 | $15.81 | $15.81 |
| November 2024 | $15.97 | $15.97 |
| October 2024 | $16.84 | $16.84 |
| September 2024 | $17.34 | $17.34 |
| August 2024 | $17.57 | $17.57 |
| July 2024 | $15.71 | $15.71 |
| June 2024 | $14.25 | $14.25 |
| May 2024 | $16.92 | $16.92 |
| April 2024 | $15.90 | $17.45 |
| March 2024 | $15.32 | $16.82 |
| February 2024 | $14.61 | $16.04 |
| January 2024 | $14.47 | $15.88 |
| December 2023 | $16.02 | $17.58 |
| November 2023 | $15.80 | $17.35 |
| October 2023 | $14.41 | $15.82 |
| September 2023 | $13.98 | $15.35 |
| August 2023 | $14.73 | $16.17 |
| July 2023 | $14.98 | $16.44 |
| June 2023 | $15.15 | $16.63 |
| May 2023 | $13.62 | $14.95 |
| April 2023 | $14.38 | $17.28 |
| March 2023 | $13.17 | $15.82 |
| February 2023 | $12.12 | $14.56 |
| January 2023 | $11.78 | $14.15 |
| December 2022 | $11.89 | $14.28 |
| November 2022 | $12.65 | $15.20 |
| October 2022 | $10.80 | $12.97 |
| September 2022 | $9.66 | $11.61 |
| August 2022 | $9.94 | $11.94 |
| July 2022 | $10.31 | $12.39 |
| June 2022 | $9.59 | $11.52 |
| May 2022 | $11.20 | $13.46 |
| April 2022 | $9.87 | $11.86 |
| March 2022 | $10.09 | $13.10 |
| February 2022 | $12.23 | $15.87 |
| January 2022 | $11.86 | $15.38 |
| December 2021 | $11.39 | $14.78 |
| November 2021 | $11.19 | $14.52 |
| October 2021 | $11.04 | $14.32 |
| September 2021 | $10.19 | $13.22 |
| August 2021 | $11.04 | $14.32 |
| July 2021 | $10.23 | $13.27 |
| June 2021 | $10.64 | $13.80 |
| May 2021 | $11.52 | $14.95 |
| April 2021 | $11.01 | $14.88 |
| March 2021 | $10.56 | $14.27 |
| February 2021 | $10.87 | $14.69 |
| January 2021 | $11.49 | $15.53 |
| December 2020 | $11.32 | $15.30 |
| November 2020 | $10.86 | $14.67 |
| October 2020 | $8.99 | $12.15 |
| September 2020 | $9.82 | $13.27 |
| August 2020 | $10.34 | $13.97 |
| July 2020 | $9.83 | $13.28 |
| June 2020 | $9.15 | $12.36 |
| May 2020 | $8.81 | $11.91 |
| April 2020 | $8.06 | $10.90 |
| March 2020 | $7.55 | $10.20 |
| February 2020 | $12.34 | $16.67 |
| January 2020 | $12.68 | $17.13 |
| December 2019 | $11.96 | $16.17 |
| November 2019 | $11.63 | $15.72 |
| October 2019 | $12.42 | $16.78 |
| September 2019 | $12.05 | $16.29 |
| August 2019 | $11.20 | $15.13 |
| July 2019 | $11.30 | $15.27 |
| June 2019 | $11.16 | $15.08 |
| May 2019 | $10.26 | $13.87 |
| April 2019 | $10.32 | $14.80 |
| March 2019 | $10.37 | $14.87 |
| February 2019 | $10.46 | $15 |
| January 2019 | $11.22 | $16.10 |
| December 2018 | $9.98 | $14.32 |
| November 2018 | $9.80 | $14.06 |
| October 2018 | $9.24 | $13.26 |
| September 2018 | $9.88 | $14.60 |
| August 2018 | $9.86 | $14.57 |
| July 2018 | $10.93 | $16.15 |
| June 2018 | $10.36 | $15.32 |
| May 2018 | $10.71 | $15.83 |
| April 2018 | $11.60 | $17.58 |
| March 2018 | $11.10 | $16.82 |
| February 2018 | $10.36 | $15.69 |
| January 2018 | $11.49 | $17.41 |
| December 2017 | $11.33 | $17.16 |
| November 2017 | $11.52 | $17.46 |
| October 2017 | $11.21 | $16.98 |
| September 2017 | $10.93 | $16.98 |
| August 2017 | $10.79 | $16.76 |
| July 2017 | $10.40 | $16.16 |
| June 2017 | $9.75 | $15.15 |
| May 2017 | $9.86 | $15.31 |
| April 2017 | $8.78 | $14.14 |
| March 2017 | $8.82 | $14.20 |
| February 2017 | $7.61 | $12.26 |
| January 2017 | $7.49 | $12.06 |
| December 2016 | $7.91 | $12.74 |
| November 2016 | $7.64 | $12.30 |
| October 2016 | $8.99 | $14.48 |
| September 2016 | $9.34 | $15.64 |
| August 2016 | $9.58 | $16.03 |
| July 2016 | $9.80 | $16.41 |
| June 2016 | $9.69 | $16.21 |
| May 2016 | $9.20 | $15.39 |
| April 2016 | $9.51 | $16.48 |
| March 2016 | $8.98 | $15.55 |
| February 2016 | $8.89 | $15.40 |
| January 2016 | $9.21 | $15.96 |
| December 2015 | $10.16 | $17.60 |
| November 2015 | $10.03 | $17.37 |
| October 2015 | $10.10 | $17.49 |
| September 2015 | $8.99 | $16.10 |
| August 2015 | $10 | $17.92 |
| July 2015 | $10.76 | $19.28 |
| June 2015 | $10.40 | $18.62 |
| May 2015 | $11.34 | $20.31 |
| April 2015 | $11.33 | $20.29 |
| March 2015 | $10.77 | $19.82 |
| February 2015 | $12 | $22.08 |
| January 2015 | $12.12 | $22.29 |
| December 2014 | $12.67 | $23.30 |
| November 2014 | $13.38 | $24.62 |
| October 2014 | $13.23 | $24.34 |
| September 2014 | $13.27 | $25.08 |
| August 2014 | $13.02 | $24.60 |
| July 2014 | $13.67 | $25.82 |
| June 2014 | $14.65 | $27.68 |
| May 2014 | $14.83 | $28.02 |
| April 2014 | $13.46 | $26.35 |
| March 2014 | $13.96 | $27.34 |
| February 2014 | $12.99 | $25.44 |
| January 2014 | $11.33 | $22.19 |
| December 2013 | $12.09 | $23.67 |
| November 2013 | $11.87 | $23.24 |
| October 2013 | $12.21 | $25.02 |
| September 2013 | $12.29 | $25.18 |
| August 2013 | $10.62 | $21.75 |
| July 2013 | $10.33 | $21.17 |
| June 2013 | $9.58 | $19.63 |
| May 2013 | $10 | $20.50 |
| April 2013 | $10.54 | $21.59 |
| March 2013 | $9.02 | $19.26 |
| February 2013 | $8.88 | $18.95 |
| January 2013 | $9.60 | $20.50 |
| December 2012 | $9.86 | $21.04 |
| November 2012 | $10.54 | $22.50 |
| October 2012 | $10.74 | $22.92 |
| September 2012 | $10.49 | $22.40 |
| August 2012 | $10.99 | $24.46 |
| July 2012 | $10.04 | $22.35 |
| June 2012 | $10.69 | $23.79 |
| May 2012 | $8.93 | $19.88 |
| April 2012 | $10.33 | $22.99 |
| March 2012 | $11.19 | $25.85 |
| February 2012 | $11.19 | $25.84 |
| January 2012 | $11.77 | $27.18 |
| December 2011 | $11.76 | $27.17 |
| November 2011 | $12.12 | $28 |
| October 2011 | $11.72 | $28.20 |
| September 2011 | $12.45 | $29.94 |
| August 2011 | $13.11 | $31.53 |
| July 2011 | $13.62 | $32.77 |
| June 2011 | $15.28 | $36.75 |
| May 2011 | $15.36 | $36.95 |
| April 2011 | $16.68 | $41.06 |
| March 2011 | $16.66 | $41 |
| February 2011 | $16.52 | $40.66 |
| January 2011 | $16.20 | $39.88 |
| December 2010 | $14.64 | $36.04 |
| November 2010 | $13.56 | $33.37 |
| October 2010 | $15.80 | $39.95 |
| September 2010 | $14.20 | $35.90 |
| August 2010 | $12.19 | $30.82 |
| July 2010 | $13.14 | $33.24 |
| June 2010 | $11.25 | $28.45 |
| May 2010 | $12.38 | $31.30 |
| April 2010 | $13.61 | $35.33 |
| March 2010 | $14.93 | $38.75 |
| February 2010 | $14.16 | $36.75 |
| January 2010 | $14.53 | $37.70 |
| December 2009 | $16.49 | $42.80 |
| November 2009 | $15.71 | $41.92 |
| October 2009 | $15.71 | $41.90 |
| September 2009 | $16.72 | $44.59 |
| August 2009 | $15.82 | $42.20 |
| July 2009 | $14.32 | $38.20 |
| June 2009 | $14.04 | $37.45 |
| May 2009 | $14.64 | $39.05 |
| April 2009 | $12.58 | $35.40 |
| March 2009 | $12.14 | $34.15 |
| February 2009 | $11.30 | $31.80 |
| January 2009 | $13.52 | $38.05 |
| December 2008 | $17.58 | $49.45 |
| November 2008 | $14.04 | $39.50 |
| October 2008 | $14.87 | $43 |
| September 2008 | $17.63 | $51 |
| August 2008 | $19.88 | $57.50 |
| July 2008 | $21.68 | $62.70 |
ENGIY
Price: $16.34
52 week price:
Dividend Yield: 8.81%
5-year range yield:
Forward Dividend Yield: 9.47%
Payout Ratio: 69.70%
Dividend Per Share: 1.55 USD
Earnings Per Share: 2.08 USD
P/E Ratio: 7.75
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Volume: 94300
Market Capitalization: 39.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4