SC Compania Energopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-	30
Nov 18, 2025	0.85	0.85	0.72	0.72	0.72	-14.79%	1,043
Nov 14, 2025	0.85	0.85	0.85	0.85	0.85	-	4
Nov 6, 2025	0.85	0.85	0.85	0.85	0.85	-	4
Nov 4, 2025	0.77	0.85	0.77	0.85	0.85	9.74%	12
Nov 3, 2025	0.79	0.79	0.77	0.77	0.77	-8.88%	199
Oct 31, 2025	0.85	0.85	0.85	0.85	0.85	-	2
Oct 24, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	1
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	3.66%	100
Oct 20, 2025	0.82	0.82	0.82	0.82	0.82	-	12
Oct 15, 2025	0.82	0.82	0.82	0.82	0.82	-	1
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	-3.53%	6
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	-	3
Oct 7, 2025	0.85	0.85	0.85	0.85	0.85	-	95
Oct 6, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	104
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	7.64%	100
Sep 26, 2025	0.85	0.85	0.79	0.79	0.79	-4.27%	212
Sep 23, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	1,370
Sep 12, 2025	0.80	0.83	0.80	0.83	0.83	5.73%	312
Sep 4, 2025	0.79	0.79	0.79	0.79	0.79	-	533
Sep 3, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	591
Sep 2, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	82
Sep 1, 2025	0.79	0.79	0.79	0.79	0.79	-	54
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	46
Aug 21, 2025	0.79	0.79	0.79	0.79	0.79	-14.67%	1,252
Aug 19, 2025	0.92	0.92	0.92	0.92	0.92	14.29%	10
Aug 14, 2025	0.81	0.81	0.81	0.81	0.81	-	44
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	-13.90%	901
Aug 6, 2025	0.94	0.94	0.94	0.94	0.94	-1.06%	23
Jun 30, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	60
Jun 19, 2025	0.95	0.95	0.95	0.95	0.95	-1.04%	10
Jun 12, 2025	0.77	0.96	0.77	0.96	0.96	12.94%	2,012
Jun 11, 2025	0.85	0.85	0.85	0.85	0.85	-14.14%	1,000
Jun 10, 2025	0.99	0.99	0.99	0.99	0.99	10.00%	200
Jun 5, 2025	0.90	0.90	0.90	0.90	0.90	-9.09%	1
Jun 3, 2025	0.99	0.99	0.99	0.99	0.99	10.00%	10