Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Oct 23, 2026
FRA:7TE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 21, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Oct 20, 2026 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | -8.55% | - |
| Oct 19, 2026 | 5.15 | 5.85 | 5.15 | 5.85 | 5.85 | 13.59% | 430 |
| Oct 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Oct 15, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Oct 7, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | - |
| Oct 6, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 10.20% | - |
| Oct 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 2, 2026 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | 4.26% | - |
| Oct 1, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2.62% | - |
| Sep 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Sep 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Sep 25, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -1.27% | - |
| Sep 24, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -9.23% | - |
| Sep 23, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 5.26% | 862 |
| Sep 22, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - | - |
| Sep 21, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | - |
| Sep 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Sep 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Sep 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Sep 15, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - | - |
| Sep 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Sep 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 9, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Sep 8, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 4.66% | - |
| Sep 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -11.37% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 16.97% | - |
| Aug 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Aug 24, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 10.79% | 300 |
| Aug 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -2.98% | - |
| Aug 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 11.37% | - |
| Aug 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -3.21% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -0.91% | - |
| Aug 17, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.34 | -0.45% | - |