Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:7TE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| May 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| May 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| May 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| May 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| May 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| May 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.53% | - |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -4.31% | - |
| May 6, 2026 | 6.15 | 6.15 | 5.80 | 5.80 | 5.74 | -4.92% | - |
| May 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -6.87% | - |
| May 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 15.93% | - |
| Apr 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -1.74% | - |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -3.36% | - |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -0.83% | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -0.83% | - |
| Apr 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 0.83% | - |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -6.25% | - |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 4.92% | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -1.61% | - |
| Apr 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Apr 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 1.65% | - |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 2.54% | - |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | - |
| Apr 10, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.84 | 7.27% | 168 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 5.77% | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -1.89% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 0.95% | - |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 0.96% | - |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -8.77% | - |
| Mar 31, 2026 | 5.00 | 5.70 | 5.00 | 5.70 | 5.64 | 12.87% | 10 |
| Mar 30, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.00 | 1.00% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -1.96% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 3.66% | - |
| Mar 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -2.57% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 1.00% | - |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | 1 |