Engie Brasil Energia S.A. (FRA:7TE1)
Germany · Delayed Price · Currency is EUR 4.520
-0.280 (-5.83%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:7TE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -1.78% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -1.75% | - |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -1.72% | - |
| Aug 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | -3.32% | - |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.84% | - |
| Aug 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 0.42% | - |
| Aug 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.24% | - |
| Aug 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -1.23% | - |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 1.67% | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 1.69% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 1.29% | - |
| Jul 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | -3.72% | - |
| Jul 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 1.26% | - |
| Jul 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 2.58% | - |
| Jul 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | -6.05% | - |
| Jul 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -0.40% | - |
| Jul 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | -6.92% | - |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 10.08% | - |
| Jul 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 0.41% | - |
| Jul 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 0.41% | - |
| Jul 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -1.23% | - |
| Jul 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -5.24% | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -1.89% | - |
| Jul 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.95% | - |
| Jul 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Jul 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -1.87% | - |
| Jul 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 4.90% | - |
| Jul 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.97% | - |
| Jul 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Jul 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -14.17% | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 0.84% | - |
| Jun 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 7.21% | - |
| Jun 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 1.83% | - |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 2.83% | - |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | -5.36% | - |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 0.90% | - |
| Jun 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 1.83% | - |
| Jun 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -6.03% | - |
| Jun 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 12.62% | - |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -7.21% | - |