Engie Energia Chile S.A. (SNSE:ECL)
Chile
· Delayed Price · Currency is CLP 1,365.00
-30.00 (-2.15%)
At close: Mar 6, 2026
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,389.90 | 1,389.90 | 1,355.00 | 1,365.00 | 1,365.00 | -2.15% | 1,277,041 |
| Mar 5, 2026 | 1,425.10 | 1,425.10 | 1,355.10 | 1,395.00 | 1,395.00 | -1.10% | 797,080 |
| Mar 4, 2026 | 1,386.00 | 1,448.00 | 1,380.00 | 1,410.50 | 1,410.50 | 0.75% | 1,906,608 |
| Mar 3, 2026 | 1,400.10 | 1,436.00 | 1,320.10 | 1,400.00 | 1,400.00 | -2.51% | 2,622,179 |
| Mar 2, 2026 | 1,500.10 | 1,500.10 | 1,420.00 | 1,436.00 | 1,436.00 | -3.95% | 965,936 |
| Feb 27, 2026 | 1,519.80 | 1,519.90 | 1,464.30 | 1,495.00 | 1,495.00 | -0.66% | 1,232,902 |
| Feb 26, 2026 | 1,478.00 | 1,505.00 | 1,459.70 | 1,505.00 | 1,505.00 | 4.08% | 3,445,818 |
| Feb 25, 2026 | 1,440.00 | 1,468.50 | 1,414.90 | 1,446.00 | 1,446.00 | 1.30% | 1,008,715 |
| Feb 24, 2026 | 1,450.00 | 1,450.60 | 1,420.00 | 1,427.50 | 1,427.50 | -1.54% | 438,293 |
| Feb 23, 2026 | 1,455.00 | 1,459.40 | 1,432.60 | 1,449.90 | 1,449.90 | -0.01% | 312,523 |
| Feb 20, 2026 | 1,445.20 | 1,460.20 | 1,415.00 | 1,450.00 | 1,450.00 | 0.33% | 381,894 |
| Feb 19, 2026 | 1,469.90 | 1,469.90 | 1,427.10 | 1,445.20 | 1,445.20 | -1.01% | 647,644 |
| Feb 18, 2026 | 1,478.00 | 1,485.00 | 1,442.20 | 1,460.00 | 1,460.00 | -1.22% | 800,942 |
| Feb 17, 2026 | 1,440.20 | 1,484.90 | 1,440.20 | 1,478.00 | 1,478.00 | -0.07% | 466,247 |
| Feb 16, 2026 | 1,426.00 | 1,479.00 | 1,426.00 | 1,479.00 | 1,479.00 | 1.30% | 337,813 |
| Feb 13, 2026 | 1,469.40 | 1,469.40 | 1,421.90 | 1,460.00 | 1,460.00 | -0.68% | 1,746,783 |
| Feb 12, 2026 | 1,451.10 | 1,473.30 | 1,430.20 | 1,470.00 | 1,470.00 | 0.07% | 466,477 |
| Feb 11, 2026 | 1,481.00 | 1,486.00 | 1,453.00 | 1,468.90 | 1,468.90 | -1.18% | 800,907 |
| Feb 10, 2026 | 1,519.00 | 1,519.00 | 1,481.20 | 1,486.50 | 1,486.50 | -2.14% | 480,974 |
| Feb 9, 2026 | 1,497.40 | 1,530.00 | 1,480.00 | 1,519.00 | 1,519.00 | 2.34% | 1,172,420 |
| Feb 6, 2026 | 1,480.70 | 1,495.60 | 1,467.00 | 1,484.20 | 1,484.20 | 0.28% | 285,672 |
| Feb 5, 2026 | 1,490.00 | 1,490.00 | 1,451.00 | 1,480.00 | 1,480.00 | -1.00% | 2,842,954 |
| Feb 4, 2026 | 1,549.70 | 1,549.70 | 1,490.40 | 1,495.00 | 1,495.00 | -2.92% | 1,555,982 |
| Feb 3, 2026 | 1,576.00 | 1,590.00 | 1,520.10 | 1,540.00 | 1,540.00 | -2.28% | 1,486,185 |
| Feb 2, 2026 | 1,545.00 | 1,576.00 | 1,505.10 | 1,576.00 | 1,576.00 | 1.70% | 1,419,083 |
| Jan 30, 2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,549.60 | 1,549.60 | -2.48% | 1,175,394 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,542.00 | 1,589.00 | 1,589.00 | -0.69% | 1,511,387 |
| Jan 28, 2026 | 1,618.00 | 1,618.00 | 1,572.10 | 1,600.00 | 1,600.00 | -1.11% | 848,316 |
| Jan 27, 2026 | 1,621.10 | 1,629.90 | 1,591.10 | 1,618.00 | 1,618.00 | -0.12% | 1,279,129 |
| Jan 26, 2026 | 1,600.00 | 1,623.10 | 1,584.30 | 1,619.90 | 1,619.90 | 1.43% | 836,258 |
| Jan 23, 2026 | 1,623.20 | 1,623.20 | 1,552.30 | 1,597.00 | 1,597.00 | -0.18% | 491,760 |
| Jan 22, 2026 | 1,600.10 | 1,629.20 | 1,578.00 | 1,599.90 | 1,599.90 | 0.06% | 1,338,332 |
| Jan 21, 2026 | 1,608.00 | 1,635.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.68% | 1,074,992 |
| Jan 20, 2026 | 1,624.90 | 1,624.90 | 1,592.70 | 1,609.90 | 1,609.90 | -0.94% | 2,198,545 |
| Jan 19, 2026 | 1,680.00 | 1,680.00 | 1,599.50 | 1,625.10 | 1,625.10 | -1.51% | 947,320 |
| Jan 16, 2026 | 1,650.00 | 1,650.00 | 1,570.30 | 1,650.00 | 1,650.00 | 3.12% | 1,030,906 |
| Jan 15, 2026 | 1,650.00 | 1,678.60 | 1,600.10 | 1,600.10 | 1,600.10 | -1.48% | 2,503,254 |
| Jan 14, 2026 | 1,570.00 | 1,630.40 | 1,539.90 | 1,624.10 | 1,624.10 | 4.18% | 2,610,968 |
| Jan 13, 2026 | 1,530.10 | 1,568.00 | 1,530.10 | 1,559.00 | 1,559.00 | 2.22% | 4,778,749 |
| Jan 12, 2026 | 1,477.80 | 1,531.70 | 1,475.10 | 1,525.10 | 1,525.10 | 3.75% | 3,242,724 |
| Jan 9, 2026 | 1,423.00 | 1,481.10 | 1,423.00 | 1,470.00 | 1,470.00 | 2.41% | 491,821 |
| Jan 8, 2026 | 1,405.10 | 1,450.00 | 1,405.10 | 1,435.40 | 1,435.40 | 2.16% | 2,015,450 |
| Jan 7, 2026 | 1,401.20 | 1,420.00 | 1,389.30 | 1,405.10 | 1,405.10 | 0.37% | 2,813,032 |
| Jan 6, 2026 | 1,373.70 | 1,410.60 | 1,373.70 | 1,399.90 | 1,399.90 | 1.91% | 1,042,657 |
| Jan 5, 2026 | 1,360.00 | 1,376.00 | 1,359.90 | 1,373.70 | 1,373.70 | 1.76% | 1,247,417 |
| Jan 2, 2026 | 1,347.00 | 1,359.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.22% | 353,627 |
| Dec 30, 2025 | 1,350.00 | 1,359.90 | 1,324.30 | 1,347.00 | 1,347.00 | 0.07% | 514,351 |
| Dec 29, 2025 | 1,352.00 | 1,358.60 | 1,345.30 | 1,346.10 | 1,346.10 | -0.44% | 460,887 |
| Dec 26, 2025 | 1,365.60 | 1,369.80 | 1,352.00 | 1,352.00 | 1,352.00 | -0.95% | 293,563 |
| Dec 24, 2025 | 1,356.50 | 1,373.00 | 1,346.00 | 1,364.90 | 1,364.90 | 0.37% | 1,120,400 |
| Dec 23, 2025 | 1,348.00 | 1,365.00 | 1,319.80 | 1,359.90 | 1,359.90 | 0.73% | 2,756,090 |
| Dec 22, 2025 | 1,300.10 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.93% | 581,678 |
| Dec 19, 2025 | 1,307.00 | 1,320.00 | 1,297.60 | 1,299.00 | 1,299.00 | -0.67% | 724,821 |
| Dec 18, 2025 | 1,308.00 | 1,340.00 | 1,290.00 | 1,307.80 | 1,307.80 | -0.02% | 574,516 |
| Dec 17, 2025 | 1,340.00 | 1,340.00 | 1,305.10 | 1,308.10 | 1,308.10 | -2.23% | 1,371,602 |
| Dec 16, 2025 | 1,375.00 | 1,375.00 | 1,326.00 | 1,338.00 | 1,338.00 | -3.04% | 1,413,036 |
| Dec 15, 2025 | 1,390.00 | 1,390.00 | 1,340.20 | 1,379.90 | 1,379.90 | 0.37% | 687,428 |
| Dec 12, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,374.80 | 1,374.80 | 1.24% | 1,635,297 |
| Dec 11, 2025 | 1,358.80 | 1,378.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.06% | 702,481 |
| Dec 10, 2025 | 1,344.90 | 1,359.70 | 1,332.10 | 1,358.80 | 1,358.80 | 1.03% | 445,063 |
| Dec 9, 2025 | 1,354.00 | 1,361.40 | 1,340.10 | 1,345.00 | 1,345.00 | -0.73% | 660,875 |
| Dec 5, 2025 | 1,352.00 | 1,355.00 | 1,340.20 | 1,354.90 | 1,354.90 | 0.71% | 487,752 |
| Dec 4, 2025 | 1,351.70 | 1,370.00 | 1,345.30 | 1,345.30 | 1,345.30 | -0.94% | 1,147,718 |
| Dec 3, 2025 | 1,327.00 | 1,359.90 | 1,327.00 | 1,358.00 | 1,358.00 | 3.26% | 1,058,169 |
| Dec 2, 2025 | 1,352.50 | 1,368.30 | 1,315.10 | 1,315.10 | 1,315.10 | -3.66% | 902,318 |
| Dec 1, 2025 | 1,331.20 | 1,368.80 | 1,331.20 | 1,365.00 | 1,365.00 | 1.12% | 587,568 |
| Nov 28, 2025 | 1,369.00 | 1,369.00 | 1,333.00 | 1,349.90 | 1,349.90 | 0.51% | 549,780 |
| Nov 27, 2025 | 1,350.10 | 1,368.80 | 1,335.00 | 1,343.00 | 1,343.00 | -0.52% | 351,943 |
| Nov 26, 2025 | 1,379.00 | 1,379.00 | 1,339.90 | 1,350.00 | 1,350.00 | -2.17% | 1,244,867 |
| Nov 25, 2025 | 1,349.00 | 1,379.90 | 1,320.10 | 1,379.90 | 1,379.90 | 2.29% | 861,402 |
| Nov 24, 2025 | 1,345.00 | 1,349.00 | 1,317.10 | 1,349.00 | 1,349.00 | 0.30% | 1,337,907 |
| Nov 21, 2025 | 1,354.00 | 1,355.10 | 1,315.00 | 1,345.00 | 1,345.00 | -0.66% | 882,390 |
| Nov 20, 2025 | 1,357.00 | 1,360.00 | 1,329.40 | 1,354.00 | 1,354.00 | 0.47% | 996,803 |
| Nov 19, 2025 | 1,361.10 | 1,367.80 | 1,333.40 | 1,347.70 | 1,347.70 | -0.98% | 817,123 |
| Nov 18, 2025 | 1,381.90 | 1,381.90 | 1,361.10 | 1,361.10 | 1,361.10 | -2.00% | 489,005 |
| Nov 17, 2025 | 1,390.00 | 1,405.00 | 1,362.80 | 1,388.90 | 1,388.90 | 0.29% | 680,865 |
| Nov 14, 2025 | 1,360.00 | 1,384.90 | 1,320.10 | 1,384.90 | 1,384.90 | 2.13% | 1,259,007 |
| Nov 13, 2025 | 1,399.00 | 1,405.00 | 1,350.00 | 1,356.00 | 1,356.00 | -2.93% | 2,849,212 |
| Nov 12, 2025 | 1,358.20 | 1,398.00 | 1,358.20 | 1,396.90 | 1,396.90 | 1.96% | 1,944,812 |
| Nov 11, 2025 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.36% | 1,212,612 |
| Nov 10, 2025 | 1,371.40 | 1,394.60 | 1,371.40 | 1,375.00 | 1,375.00 | 0.26% | 910,742 |
| Nov 7, 2025 | 1,367.90 | 1,395.00 | 1,366.10 | 1,371.40 | 1,371.40 | 0.84% | 767,313 |
| Nov 6, 2025 | 1,383.90 | 1,383.90 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 822,305 |
| Nov 5, 2025 | 1,333.50 | 1,390.00 | 1,329.90 | 1,390.00 | 1,390.00 | 4.51% | 1,014,665 |
| Nov 4, 2025 | 1,360.50 | 1,379.90 | 1,330.00 | 1,330.00 | 1,330.00 | -1.69% | 416,671 |
| Nov 3, 2025 | 1,356.00 | 1,373.40 | 1,350.00 | 1,352.80 | 1,352.80 | -0.27% | 680,412 |
| Oct 30, 2025 | 1,360.00 | 1,376.60 | 1,343.00 | 1,356.50 | 1,356.50 | 0.12% | 235,942 |
| Oct 29, 2025 | 1,368.60 | 1,371.00 | 1,326.70 | 1,354.90 | 1,354.90 | 0.21% | 849,145 |
| Oct 28, 2025 | 1,378.40 | 1,393.80 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 1,331,068 |
| Oct 27, 2025 | 1,380.20 | 1,407.10 | 1,376.80 | 1,380.00 | 1,380.00 | - | 555,094 |
| Oct 24, 2025 | 1,387.90 | 1,399.90 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 748,760 |
| Oct 23, 2025 | 1,370.00 | 1,390.30 | 1,360.00 | 1,385.00 | 1,385.00 | 1.09% | 602,844 |
| Oct 22, 2025 | 1,398.00 | 1,398.00 | 1,350.00 | 1,370.00 | 1,370.00 | -2.14% | 287,533 |
| Oct 21, 2025 | 1,411.50 | 1,414.00 | 1,387.20 | 1,400.00 | 1,400.00 | -1.06% | 796,484 |
| Oct 20, 2025 | 1,368.10 | 1,417.00 | 1,368.10 | 1,415.00 | 1,415.00 | 3.06% | 2,444,409 |
| Oct 17, 2025 | 1,379.50 | 1,388.00 | 1,350.10 | 1,373.00 | 1,373.00 | -0.51% | 389,871 |
| Oct 16, 2025 | 1,385.00 | 1,396.70 | 1,367.20 | 1,380.00 | 1,380.00 | -0.36% | 238,509 |
| Oct 15, 2025 | 1,380.00 | 1,397.60 | 1,360.80 | 1,385.00 | 1,385.00 | 1.09% | 1,478,923 |
| Oct 14, 2025 | 1,309.00 | 1,370.00 | 1,286.60 | 1,370.00 | 1,370.00 | 4.66% | 3,529,034 |
| Oct 13, 2025 | 1,297.00 | 1,328.00 | 1,287.50 | 1,309.00 | 1,309.00 | 0.86% | 434,935 |