Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru
· Delayed Price · Currency is PEN 4.300
-0.180 (-4.02%)
At close: Mar 9, 2026
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 80,452 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.47 | 4.50 | 4.50 | - | 110,351 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -0.66% | 2,120,219 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -1.09% | 277,441 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 32,764 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.87% | 78,064 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.43% | 38,409 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 16,761 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 77,432 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 1.32% | 66,112 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 11,793 |
| Feb 19, 2026 | 4.53 | 4.64 | 4.53 | 4.60 | 4.60 | 1.55% | 31,919 |
| Feb 18, 2026 | 4.57 | 4.60 | 4.53 | 4.53 | 4.53 | -0.88% | 21,437 |
| Feb 17, 2026 | 4.60 | 4.61 | 4.53 | 4.57 | 4.57 | - | 71,430 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | - | 15,320 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -0.44% | 46,403 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | - | 281,417 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 15,942 |
| Feb 10, 2026 | 4.60 | 4.63 | 4.58 | 4.60 | 4.60 | - | 226,124 |
| Feb 9, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 1.32% | 61,525 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.35 | 4.54 | 4.54 | -0.22% | 16,080 |
| Feb 5, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | - | 74,688 |
| Feb 4, 2026 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 1.11% | 41,494 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.17% | 25,416 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 13,196 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.40 | 4.60 | 4.60 | -0.22% | 69,578 |
| Jan 29, 2026 | 4.58 | 4.63 | 4.55 | 4.61 | 4.61 | 1.10% | 394,923 |
| Jan 28, 2026 | 4.61 | 4.61 | 4.50 | 4.56 | 4.56 | 1.33% | 102,231 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.39% | 110,804 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -1.28% | 40,537 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.21% | 26,293 |
| Jan 22, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | -0.21% | 35,551 |
| Jan 21, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.43% | 45,727 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.43% | 87,935 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.43% | 48,066 |
| Jan 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.08% | 82,654 |
| Jan 15, 2026 | 4.65 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 79,522 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.58 | 4.61 | 4.61 | 0.22% | 58,707 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | 139,306 |
| Jan 12, 2026 | 4.55 | 4.55 | 4.48 | 4.52 | 4.52 | 0.44% | 2,041,939 |
| Jan 9, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | -0.22% | 85,794 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 9,074 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 1.81% | 57,906 |
| Jan 6, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | 3.02% | 21,634 |
| Jan 5, 2026 | 4.20 | 4.43 | 4.20 | 4.30 | 4.30 | 3.12% | 58,606 |
| Jan 2, 2026 | 4.17 | 4.17 | 4.14 | 4.17 | 4.17 | 0.48% | 31,858 |
| Dec 31, 2025 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | 0.48% | 78,275 |
| Dec 30, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 1.98% | 71,170 |
| Dec 29, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 4.05 | 6.30% | 197,600 |
| Dec 26, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 1.87% | 14,337 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 590 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 1.08% | 37,355 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 28,099 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 52,225 |
| Dec 18, 2025 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | - | 1,076,039 |
| Dec 17, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.37% | 25,844 |
| Dec 16, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 1.39% | 22,735 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 7,701 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 21,686 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | - | 86,663 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 107,216 |
| 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 | 3.60 | 3.60 | 3.60 | 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 | 3.70 | 3.70 | 3.70 | 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 |