Engie Brasil Energia S.A. (FRA:7TE1)
Germany
· Delayed Price · Currency is EUR 4.840
-0.910 (-15.83%)
At close: Dec 4, 2025
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.55% | - |
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -15.83% | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 20.14% | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -6.94% | - |
| Dec 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -11.65% | - |
| Nov 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Nov 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.15% | - |
| Nov 26, 2025 | 4.82 | 5.54 | 4.82 | 5.54 | 5.54 | 19.23% | 41 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.51% | - |
| Nov 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.50% | - |
| Nov 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.46% | - |
| Nov 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.48% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -9.46% | - |
| Nov 18, 2025 | 4.79 | 5.29 | 4.79 | 5.29 | 5.29 | 8.03% | - |
| Nov 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.24% | - |
| Nov 14, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.59% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.71% | - |
| Nov 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.48% | - |
| Nov 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.61% | - |
| Nov 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.77% | - |
| Nov 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.36% | - |
| Nov 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.40% | - |
| Nov 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.34% | - |
| Nov 4, 2025 | 4.43 | 4.93 | 4.43 | 4.57 | 4.57 | 4.05% | 4 |
| Nov 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Oct 31, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.81% | - |
| Oct 30, 2025 | 4.39 | 4.43 | 4.39 | 4.43 | 4.43 | 2.50% | - |
| Oct 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.67% | - |
| Oct 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.46% | - |
| Oct 27, 2025 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 1.66% | - |
| Oct 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Oct 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Oct 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.63% | - |
| Oct 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.27% | - |
| Oct 20, 2025 | 4.57 | 4.75 | 4.57 | 4.75 | 4.75 | 9.93% | 34 |
| Oct 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.82% | - |
| Oct 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.81% | - |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.20% | - |
| Oct 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.46% | - |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.82% | - |
| Oct 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Oct 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.81% | - |
| Oct 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Oct 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.11% | - |
| Oct 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.77% | - |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.61% | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 2.46% | - |
| Oct 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.63% | - |
| Sep 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.65% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |