SC Compania Energopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	1.42	1.42	1.22	1.40	1.40	-2.10%	404
Apr 6, 2026	1.63	1.63	1.43	1.43	1.43	-12.27%	1,320
Apr 3, 2026	1.63	1.63	1.63	1.63	1.63	-	56
Apr 2, 2026	2.00	2.00	1.63	1.63	1.63	-14.66%	520
Apr 1, 2026	2.00	2.00	1.91	1.91	1.91	-14.73%	519
Mar 31, 2026	1.93	2.24	1.93	2.24	2.24	-	63
Mar 30, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	162
Mar 27, 2026	1.93	2.26	1.93	2.26	2.26	-	25
Mar 25, 2026	2.30	2.30	2.26	2.26	2.26	10.78%	1,220
Mar 24, 2026	2.30	2.30	1.89	2.04	2.04	-	6,870
Mar 23, 2026	2.04	2.04	2.04	2.04	2.04	-15.00%	2,088
Mar 19, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	2,006
Mar 18, 2026	2.50	2.50	2.14	2.38	2.38	-4.80%	450
Mar 17, 2026	2.50	2.50	2.50	2.50	2.50	5.04%	5,299
Mar 16, 2026	2.38	2.38	2.38	2.38	2.38	-7.03%	19
Mar 13, 2026	2.56	2.60	2.38	2.56	2.56	2.40%	7,426
Mar 12, 2026	2.38	2.50	2.38	2.50	2.50	4.17%	857
Mar 11, 2026	2.40	2.40	2.20	2.40	2.40	14.29%	814
Mar 10, 2026	2.60	2.60	2.10	2.10	2.10	-14.63%	1,129
Mar 9, 2026	2.20	2.46	2.14	2.46	2.46	14.95%	4,734
Mar 6, 2026	2.08	2.16	1.90	2.14	2.14	13.23%	1,985
Mar 5, 2026	2.08	2.08	1.82	1.89	1.89	3.85%	1,319
Mar 4, 2026	1.50	1.82	1.50	1.82	1.82	14.47%	1,798
Mar 3, 2026	1.70	1.70	1.59	1.59	1.59	-14.97%	313
Mar 2, 2026	1.87	1.87	1.87	1.87	1.87	-15.00%	10
Feb 27, 2026	2.94	2.96	2.20	2.20	2.20	-14.73%	7,231
Feb 26, 2026	2.28	2.58	2.28	2.58	2.58	14.16%	3,893
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