Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Jan 30, 2026
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | -4.55% | - |
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | -15.83% | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | 20.14% | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | -6.94% | - |
| Dec 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | -11.65% | - |
| Nov 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | - | - |
| Nov 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | 5.15% | - |
| Nov 26, 2025 | 4.82 | 5.54 | 4.82 | 5.54 | 5.53 | 19.23% | 41 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | -1.51% | - |
| Nov 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.50% | - |
| Nov 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | -1.46% | - |
| Nov 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | 1.48% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | -9.46% | - |
| Nov 18, 2025 | 4.79 | 5.29 | 4.79 | 5.29 | 5.28 | 8.03% | - |
| Nov 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | 2.24% | - |