SC Compania Energopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.26	2.26	2.24	2.26	2.26	14.72%	2,767
Feb 24, 2026	1.97	1.97	1.97	1.97	1.97	14.53%	669
Feb 23, 2026	1.72	1.72	1.72	1.72	1.72	14.67%	2,130
Feb 20, 2026	1.32	1.50	1.32	1.50	1.50	14.50%	3,302
Feb 19, 2026	1.20	1.36	1.20	1.31	1.31	10.08%	2,306
Feb 18, 2026	1.09	1.19	1.06	1.19	1.19	13.33%	2,306
Feb 17, 2026	0.92	1.05	0.92	1.05	1.05	14.13%	441
Feb 16, 2026	0.84	0.92	0.84	0.92	0.92	15.00%	297
Feb 12, 2026	0.80	0.80	0.80	0.80	0.80	-	44
Feb 11, 2026	0.68	0.80	0.68	0.80	0.80	14.29%	960
Feb 10, 2026	0.68	0.70	0.68	0.70	0.70	-12.50%	109
Feb 9, 2026	0.80	0.80	0.80	0.80	0.80	-	4
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-	59
Feb 5, 2026	0.70	0.80	0.70	0.80	0.80	14.29%	518
Jan 21, 2026	0.64	0.70	0.64	0.70	0.70	9.37%	54
Jan 20, 2026	0.64	0.64	0.64	0.64	0.64	-11.11%	52
Jan 19, 2026	0.84	0.84	0.72	0.72	0.72	-14.29%	548
Jan 15, 2026	0.84	0.84	0.84	0.84	0.84	-	86
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	1
Jan 8, 2026	0.83	0.83	0.83	0.83	0.83	-	500
Jan 5, 2026	0.75	0.83	0.75	0.83	0.83	-	16
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	12.16%	1
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	-8.64%	745
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-	73
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	-	40
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	104
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	14.29%	3
Nov 24, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	799
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