Centrais Elétricas Brasileiras S.A. - Eletrobrás (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
At close: Nov 28, 2025
FRA:L3XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Nov 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Nov 24, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 4.74% | 160 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Nov 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | -2.97% | - |
| Nov 13, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.79 | 3.06% | 1,000 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | 3.16% | - |
| Nov 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 1.60% | - |
| Nov 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | -2.60% | - |
| Nov 7, 2025 | 9.35 | 9.60 | 9.35 | 9.60 | 9.30 | 4.35% | 1,000 |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.92 | 2.22% | - |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | 1.69% | - |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | 0.57% | - |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | 0.57% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.48 | 1.74% | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.33 | -3.37% | - |
| Oct 28, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.62 | 5.33% | 364 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.19 | -1.17% | 250 |
| Oct 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | 0.59% | - |
| Oct 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | -1.73% | - |
| Oct 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.38 | -0.57% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | 2.35% | - |
| Oct 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | 3.03% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | 0.61% | - |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | 1.86% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | -1.23% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | - | - |
| Oct 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | -1.21% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | -2.94% | - |
| Oct 9, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.24 | 4.29% | 250 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | -1.81% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.04 | 1.22% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | -0.61% | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | -0.60% | - |
| Oct 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.04 | - | - |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.04 | - | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.04 | 4.40% | - |
| Sep 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.70 | 0.63% | - |
| Sep 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | -0.63% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.70 | -1.24% | - |
| Sep 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | 3.21% | - |
| Sep 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | -2.50% | - |