Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 5.15
+0.05 (0.98%)
Last updated: Feb 20, 2026, 8:01 AM CET
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -12.71% | - |
| Feb 9, 2026 | 5.20 | 5.90 | 5.20 | 5.90 | 5.90 | 15.69% | 16 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -11.30% | - |
| Feb 5, 2026 | 5.15 | 5.75 | 5.15 | 5.75 | 5.75 | 10.58% | 1 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Feb 2, 2026 | 5.00 | 5.70 | 5.00 | 5.65 | 5.65 | 10.78% | 10 |
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -14.53% | - |
| Jan 26, 2026 | 5.15 | 5.85 | 5.15 | 5.85 | 5.85 | 17.00% | 163 |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jan 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Jan 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Jan 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jan 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Jan 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Jan 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Jan 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -14.77% | - |
| Jan 13, 2026 | 4.68 | 5.35 | 4.68 | 5.35 | 5.35 | 14.81% | 78 |
| Jan 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | - |
| Jan 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Dec 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | 160 |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -12.31% | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 25.00% | 860 |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -4.59% | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | -2.24% | 588 |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | - | - |
| Dec 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | -0.89% | - |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 3.69% | - |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -0.91% | - |
| Dec 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | -5.19% | - |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 3.59% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | -3.46% | - |