Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru
· Delayed Price · Currency is PEN 3.700
+0.250 (7.25%)
At close: Dec 5, 2025
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.25% | 3,799 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -4.17% | 3,107,659 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,230 |
| Dec 2, 2025 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 16,468 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.46 | -5.33% | 7,387 |
| Nov 28, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.66 | 6.53% | 8,834 |
| Nov 27, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.43 | - | 38,601 |
| Nov 26, 2025 | 3.51 | 3.58 | 3.51 | 3.52 | 3.43 | 0.57% | 33,116 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 1.45% | 12,830 |
| Nov 24, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.36 | - | 20,504 |
| Nov 21, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.36 | -1.43% | 32,923 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.41 | -4.11% | 46,390 |
| Nov 19, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.56 | 1.39% | 91,123 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.51 | 3.60 | 3.51 | - | 2,347 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.51 | -0.28% | 13,645 |
| Nov 14, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.52 | -0.28% | 15,282 |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | - | 29,604 |
| Nov 12, 2025 | 3.60 | 3.75 | 3.60 | 3.62 | 3.53 | -0.28% | 5,115,461 |
| Nov 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.54 | 0.55% | 32,933 |
| Nov 10, 2025 | 3.60 | 3.63 | 3.60 | 3.61 | 3.52 | -0.55% | 25,324 |
| Nov 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.54 | -0.27% | 5,261 |
| Nov 6, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.55 | 1.11% | 8,596 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.51 | -2.70% | 1,533,366 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.61 | 3.70 | 3.61 | - | 2,169 |
| Nov 3, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.61 | 2.21% | 64,733 |
| Oct 31, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.53 | -0.55% | 13,826 |
| Oct 30, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.55 | -2.93% | 26,526 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.66 | - | 62,443 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 8,933 |
| Oct 27, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.66 | - | 12,426 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | -0.27% | 10,738 |
| Oct 23, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.67 | 0.27% | 1,069,525 |
| Oct 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 40,070 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 31,929 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 17,787 |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 11,906 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 22,115 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 32,777 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - | 50,955 |
| Oct 13, 2025 | 3.66 | 3.66 | 3.66 | 3.75 | 3.66 | - | 2,465 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | 1.35% | 68,691 |
| Oct 9, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.61 | 1.37% | 20,824 |
| Oct 7, 2025 | 3.56 | 3.56 | 3.56 | 3.65 | 3.56 | - | 5,643 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.56 | - | 88,883 |
| Oct 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | - | 21,762 |
| Oct 2, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.56 | - | 36,557 |
| Oct 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | - | 15,506 |
| Sep 30, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.56 | - | 28,019 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | - | 65,050 |
| Sep 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | 0.27% | 34,084 |
| Sep 25, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.55 | -0.27% | 136,214 |
| Sep 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | - | 55,919 |
| Sep 23, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.56 | - | 19,929 |
| Sep 22, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.56 | 0.27% | 47,380 |
| Sep 19, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.55 | -0.27% | 215,636 |
| Sep 18, 2025 | 3.68 | 3.68 | 3.65 | 3.65 | 3.56 | -1.35% | 135,085 |
| Sep 17, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.61 | 0.54% | 118,485 |
| Sep 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 75,439 |
| Sep 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 27,927 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.67 | 3.68 | 3.59 | 0.27% | 201,771 |
| Sep 11, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.58 | -0.27% | 110,213 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.59 | - | 154,405 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 26,517 |
| Sep 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 151,560 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.59 | - | 92,456 |
| Sep 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 1,092,591 |
| Sep 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | 19,554 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.67 | 3.68 | 3.59 | - | 794,684 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 0.27% | 1,101,669 |
| Aug 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.58 | 0.55% | 7,716 |
| Aug 28, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.56 | -1.35% | 85,683 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | - | 72,008 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.61 | - | 2,046,515 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | - | 11,679 |
| Aug 22, 2025 | 3.61 | 3.61 | 3.61 | 3.70 | 3.61 | - | 1,964 |
| Aug 21, 2025 | 3.61 | 3.61 | 3.61 | 3.70 | 3.61 | - | 6,327 |
| Aug 20, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.61 | - | 37,907 |
| Aug 19, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.61 | -0.54% | 87,583 |
| Aug 18, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.63 | -0.27% | 49,828 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.64 | - | 24,014 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.64 | - | 22,026 |
| Aug 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.64 | - | 39,375 |
| Aug 12, 2025 | 3.73 | 3.74 | 3.73 | 3.73 | 3.64 | - | 106,042 |
| Aug 11, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.64 | - | 106,062 |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.64 | -0.27% | 73,408 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.73 | 3.74 | 3.65 | - | 103,032 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.65 | - | 30,530 |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 103,808 |
| Aug 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 71,168 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 76,139 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 32,969 |
| Jul 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 0.27% | 31,496 |
| Jul 24, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.64 | -0.27% | 44,704 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -0.27% | 175,112 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | 0.54% | 10,847 |
| Jul 18, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.64 | - | 40,007 |
| Jul 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.64 | - | 3,753 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.64 | -0.27% | 52,263 |
| Jul 15, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.65 | - | 40,761 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 38,188 |