Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
6.82
+0.17 (2.51%)
At close: Feb 11, 2026
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 1.53% | 22,000 |
| Feb 9, 2026 | 6.54 | 7.00 | 6.48 | 6.55 | 6.55 | -1.36% | 29,047 |
| Feb 6, 2026 | 6.46 | 6.64 | 6.46 | 6.64 | 6.64 | 3.27% | 33,955 |
| Feb 5, 2026 | 6.45 | 6.49 | 6.41 | 6.43 | 6.43 | -0.46% | 28,560 |
| Feb 4, 2026 | 6.43 | 6.46 | 6.30 | 6.46 | 6.46 | -0.77% | 45,825 |
| Feb 3, 2026 | 6.53 | 6.61 | 6.47 | 6.51 | 6.51 | 1.09% | 85,701 |
| Feb 2, 2026 | 6.35 | 6.44 | 6.33 | 6.44 | 6.44 | 2.55% | 27,140 |
| Jan 30, 2026 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -3.68% | 22,647 |
| Jan 29, 2026 | 6.61 | 6.61 | 6.39 | 6.52 | 6.52 | -1.21% | 50,634 |
| Jan 28, 2026 | 6.51 | 6.60 | 6.46 | 6.60 | 6.60 | -0.30% | 15,609 |
| Jan 27, 2026 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 2.32% | 46,230 |
| Jan 26, 2026 | 6.37 | 6.47 | 6.34 | 6.47 | 6.47 | -0.92% | 23,540 |
| Jan 23, 2026 | 6.27 | 6.53 | 6.27 | 6.53 | 6.53 | 1.95% | 20,296 |
| Jan 22, 2026 | 6.23 | 6.42 | 6.23 | 6.41 | 6.41 | 4.15% | 113,683 |
| Jan 21, 2026 | 6.00 | 6.16 | 6.00 | 6.15 | 6.15 | 4.86% | 27,257 |
| Jan 20, 2026 | 5.80 | 5.92 | 5.80 | 5.87 | 5.87 | 0.77% | 44,398 |
| Jan 16, 2026 | 5.76 | 5.82 | 5.66 | 5.82 | 5.82 | -1.02% | 64,253 |
| Jan 15, 2026 | 5.75 | 5.88 | 5.74 | 5.88 | 5.88 | 2.26% | 19,723 |
| Jan 14, 2026 | 5.76 | 5.79 | 5.72 | 5.75 | 5.75 | 0.91% | 18,818 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | -3.24% | 26,784 |
| Jan 12, 2026 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.10% | 54,298 |
| Jan 9, 2026 | 5.83 | 5.85 | 5.82 | 5.83 | 5.83 | 0.88% | 14,874 |
| Jan 8, 2026 | 5.80 | 5.81 | 5.76 | 5.77 | 5.77 | -2.30% | 26,496 |
| Jan 7, 2026 | 5.84 | 5.91 | 5.79 | 5.91 | 5.91 | - | 27,045 |
| Jan 6, 2026 | 5.95 | 5.95 | 5.83 | 5.91 | 5.91 | 1.55% | 12,017 |
| Jan 5, 2026 | 5.83 | 5.86 | 5.82 | 5.82 | 5.82 | - | 17,050 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.81 | 5.82 | 5.82 | -2.51% | 31,818 |
| Dec 31, 2025 | 5.78 | 5.97 | 5.59 | 5.97 | 5.97 | 2.93% | 8,791 |
| Dec 30, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 2.84% | 8,726 |
| Dec 29, 2025 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | -3.01% | 27,549 |
| Dec 26, 2025 | 5.82 | 5.98 | 5.73 | 5.82 | 5.82 | 1.22% | 10,261 |
| Dec 24, 2025 | 5.74 | 5.98 | 5.63 | 5.75 | 5.75 | -3.93% | 5,609 |
| Dec 23, 2025 | 5.82 | 5.99 | 5.69 | 5.98 | 5.98 | 3.82% | 29,949 |
| Dec 22, 2025 | 5.67 | 5.80 | 5.65 | 5.76 | 5.76 | -0.69% | 16,510 |
| Dec 19, 2025 | 5.34 | 5.81 | 5.34 | 5.80 | 5.79 | 1.22% | 12,482 |
| Dec 18, 2025 | 5.26 | 5.73 | 5.26 | 5.73 | 5.72 | 7.10% | 42,650 |
| Dec 17, 2025 | 5.31 | 5.76 | 5.31 | 5.35 | 5.34 | -3.08% | 23,779 |
| Dec 16, 2025 | 5.56 | 5.56 | 5.35 | 5.52 | 5.51 | -3.16% | 32,134 |
| Dec 15, 2025 | 5.79 | 5.79 | 5.64 | 5.70 | 5.69 | 0.88% | 25,752 |
| Dec 12, 2025 | 5.75 | 8.88 | 5.60 | 5.65 | 5.64 | -0.70% | 28,248 |
| Dec 11, 2025 | 5.66 | 5.69 | 5.59 | 5.69 | 5.68 | 1.97% | 54,431 |
| Dec 10, 2025 | 5.51 | 5.58 | 5.43 | 5.58 | 5.57 | 1.27% | 31,549 |
| Dec 9, 2025 | 5.63 | 5.64 | 5.28 | 5.51 | 5.50 | -2.13% | 77,752 |
| Dec 8, 2025 | 5.49 | 5.79 | 5.49 | 5.63 | 5.62 | 2.27% | 34,075 |
| Dec 5, 2025 | 5.84 | 6.24 | 5.50 | 5.51 | 5.49 | -5.09% | 37,921 |
| Dec 4, 2025 | 8.20 | 9.50 | 5.63 | 5.80 | 5.79 | 0.87% | 42,947 |
| Dec 3, 2025 | 7.49 | 7.49 | 5.63 | 5.75 | 5.74 | -10.76% | 78,125 |
| Dec 2, 2025 | 7.49 | 7.49 | 5.84 | 6.44 | 6.43 | 10.27% | 20,423 |
| Dec 1, 2025 | 6.67 | 7.04 | 5.71 | 5.84 | 5.83 | -2.39% | 16,017 |
| Nov 28, 2025 | 6.42 | 6.42 | 5.92 | 5.99 | 5.97 | -15.09% | 5,343 |