Engie Brasil Energia S.A. (EGIEY)
OTC: EGIEY
· Real-Time Price · USD
7.74
-0.02 (-0.26%)
At close: Oct 03, 2025, 3:53 PM
7.59
-1.94%
After-hours: Oct 02, 2025, 08:00 PM EDT
EGIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.74 | 7.75 | 7.58 | 7.59 | 7.59 | -2.19% | 4,827 |
| Oct 2, 2025 | 7.78 | 7.88 | 7.67 | 7.76 | 7.76 | -0.51% | 17,348 |
| Oct 1, 2025 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 1.43% | 6,400 |
| Sep 30, 2025 | 7.74 | 7.78 | 7.59 | 7.69 | 7.69 | 0.00% | 17,500 |
| Sep 29, 2025 | 7.62 | 7.69 | 7.60 | 7.69 | 7.69 | 4.20% | 8,645 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.38 | 7.38 | 7.38 | -1.20% | 6,509 |
| Sep 25, 2025 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | -1.97% | 3,300 |
| Sep 24, 2025 | 7.71 | 7.76 | 7.62 | 7.62 | 7.62 | -2.18% | 8,600 |
| Sep 23, 2025 | 7.72 | 7.84 | 7.72 | 7.79 | 7.79 | -0.13% | 12,931 |
| Sep 22, 2025 | 7.77 | 7.80 | 7.74 | 7.80 | 7.80 | 1.30% | 5,900 |
| Sep 19, 2025 | 7.71 | 7.72 | 7.68 | 7.70 | 7.70 | -2.41% | 3,712 |
| Sep 18, 2025 | 7.61 | 7.89 | 7.61 | 7.89 | 7.89 | 3.00% | 6,503 |
| Sep 17, 2025 | 7.66 | 7.67 | 7.63 | 7.66 | 7.66 | -0.26% | 3,705 |
| Sep 16, 2025 | 7.72 | 7.72 | 7.61 | 7.68 | 7.68 | -0.13% | 7,035 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.60 | 7.69 | 7.69 | 1.72% | 7,640 |
| Sep 12, 2025 | 7.58 | 7.61 | 7.56 | 7.56 | 7.56 | 0.53% | 2,800 |
| Sep 11, 2025 | 7.51 | 7.59 | 7.51 | 7.52 | 7.52 | 0.13% | 5,549 |
| Sep 10, 2025 | 7.47 | 7.58 | 7.47 | 7.51 | 7.51 | 0.54% | 19,600 |
| Sep 9, 2025 | 7.21 | 7.47 | 7.21 | 7.47 | 7.47 | 3.03% | 2,821 |
| Sep 8, 2025 | 7.21 | 7.25 | 7.18 | 7.25 | 7.25 | 0.00% | 5,437 |
Page 1 of 136