Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 8.15
0.00 (0.00%)
At close: Nov 28, 2025
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.16% | - |
| Nov 26, 2025 | 6.75 | 7.75 | 6.75 | 7.75 | 7.75 | 19.23% | 30 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | - |
| Nov 18, 2025 | 6.70 | 7.40 | 6.70 | 7.40 | 7.40 | 8.03% | 1 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Nov 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Nov 4, 2025 | 6.20 | 6.90 | 6.20 | 6.40 | 6.40 | 4.07% | 4 |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 30, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 27, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.27% | - |
| Oct 20, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 9.92% | 25 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Oct 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Oct 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Oct 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Oct 2, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Oct 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Sep 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.14% | - |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 11.29% | 139 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |