Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru
· Delayed Price · Currency is PEN 4.110
-0.010 (-0.24%)
At close: Apr 28, 2026
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.11 | 4.05 | 4.11 | 4.11 | -0.24% | 12,816 |
| Apr 27, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 17,568 |
| Apr 24, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 17,610 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 93,686 |
| Apr 22, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 32,252 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 30,979 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,919 |
| Apr 17, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 39,952 |
| Apr 16, 2026 | 4.07 | 4.10 | 4.05 | 4.05 | 4.05 | - | 52,593 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -9.40% | 44,757 |
| Apr 14, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.13 | -0.45% | 95,311 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.15 | - | 56,274 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.15 | - | 58,154 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.15 | - | 61,581 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.48 | 4.49 | 4.15 | 0.22% | 1,114,681 |
| Apr 7, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.14 | - | 98,927 |
| Apr 6, 2026 | 4.41 | 4.50 | 4.41 | 4.48 | 4.14 | 1.59% | 47,959 |
| Apr 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.07 | 0.68% | 39,673 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.04 | -1.35% | 567,174 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.35 | 4.44 | 4.10 | -0.89% | 1,617,084 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.38 | 4.48 | 4.14 | -0.22% | 1,549,346 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.15 | -0.44% | 27,486 |
| Mar 25, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.16 | -0.44% | 45,797 |
| Mar 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.18 | - | 15,098 |
| Mar 23, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.18 | 0.89% | 142,750 |
| Mar 20, 2026 | 4.49 | 4.49 | 4.42 | 4.49 | 4.15 | 1.58% | 8,652 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.08 | -1.12% | 66,897 |
| Mar 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.13 | - | 16,869 |
| Mar 17, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.13 | - | 45,024 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.13 | - | 39,056 |
| Mar 13, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.13 | 0.45% | 37,853 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.11 | - | 73,491 |
| Mar 11, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.11 | 0.68% | 53,696 |
| Mar 10, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.08 | 1.14% | 64,763 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.30 | 4.37 | 4.03 | -2.46% | 127,397 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.14 | -0.44% | 80,452 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.47 | 4.50 | 4.15 | - | 110,351 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.15 | -0.66% | 2,120,219 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.18 | -1.09% | 277,441 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.23 | - | 32,764 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.23 | -0.87% | 78,064 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.27 | 0.43% | 38,409 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.25 | - | 16,761 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.25 | - | 77,432 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.25 | 1.32% | 66,112 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.19 | -1.30% | 11,793 |
| Feb 19, 2026 | 4.53 | 4.64 | 4.53 | 4.60 | 4.25 | 1.55% | 31,919 |
| Feb 18, 2026 | 4.57 | 4.60 | 4.53 | 4.53 | 4.18 | -0.88% | 21,437 |
| Feb 17, 2026 | 4.60 | 4.61 | 4.53 | 4.57 | 4.22 | - | 71,430 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.22 | - | 15,320 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.22 | -0.44% | 46,403 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.24 | - | 281,417 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.24 | -0.22% | 15,942 |
| Feb 10, 2026 | 4.60 | 4.63 | 4.58 | 4.60 | 4.25 | - | 226,124 |
| Feb 9, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.25 | 1.32% | 61,525 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.35 | 4.54 | 4.19 | -0.22% | 16,080 |
| Feb 5, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.20 | - | 74,688 |
| Feb 4, 2026 | 4.47 | 4.55 | 4.47 | 4.55 | 4.20 | 1.11% | 41,494 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.15 | -2.17% | 25,416 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.25 | - | 13,196 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.40 | 4.60 | 4.25 | -0.22% | 69,578 |
| Jan 29, 2026 | 4.58 | 4.63 | 4.55 | 4.61 | 4.26 | 1.10% | 394,923 |
| Jan 28, 2026 | 4.61 | 4.61 | 4.50 | 4.56 | 4.21 | 1.33% | 102,231 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.15 | -2.39% | 110,804 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.26 | -1.28% | 40,537 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.31 | -0.21% | 26,293 |
| Jan 22, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.32 | -0.21% | 35,551 |
| Jan 21, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.33 | 0.43% | 45,727 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.31 | -0.43% | 87,935 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.33 | 0.43% | 48,066 |
| Jan 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.31 | 1.08% | 82,654 |
| Jan 15, 2026 | 4.65 | 4.70 | 4.62 | 4.62 | 4.27 | 0.22% | 79,522 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.58 | 4.61 | 4.26 | 0.22% | 58,707 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.25 | 1.77% | 139,306 |
| Jan 12, 2026 | 4.55 | 4.55 | 4.48 | 4.52 | 4.17 | 0.44% | 2,041,939 |
| Jan 9, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.15 | -0.22% | 85,794 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.16 | - | 9,074 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | 4.16 | 1.81% | 57,906 |
| Jan 6, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.09 | 3.02% | 21,634 |
| Jan 5, 2026 | 4.20 | 4.43 | 4.20 | 4.30 | 3.97 | 3.12% | 58,606 |
| Jan 2, 2026 | 4.17 | 4.17 | 4.14 | 4.17 | 3.85 | 0.48% | 31,858 |
| Dec 31, 2025 | 4.15 | 4.20 | 4.15 | 4.15 | 3.83 | 0.48% | 78,275 |
| Dec 30, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 3.81 | 1.98% | 71,170 |
| Dec 29, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 3.74 | 6.30% | 197,600 |
| Dec 26, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | 3.52 | 1.87% | 14,337 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.45 | - | 590 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.45 | 1.08% | 37,355 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.42 | - | 28,099 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.42 | - | 52,225 |
| Dec 18, 2025 | 3.63 | 3.70 | 3.62 | 3.70 | 3.42 | - | 1,076,039 |
| Dec 17, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.42 | 1.37% | 25,844 |
| Dec 16, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.37 | 1.39% | 22,735 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | - | 7,701 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | - | 21,686 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.32 | - | 86,663 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | -2.70% | 107,216 |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.42 | 7.25% | 3,799 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.19 | -4.17% | 3,107,659 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | - | 12,230 |
| Dec 2, 2025 | 3.53 | 3.60 | 3.53 | 3.60 | 3.32 | 1.41% | 16,468 |