SC Compania Energopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.81	0.95	0.81	0.95	0.95	-	321
Jul 30, 2026	0.82	0.95	0.82	0.95	0.95	-	401
Jul 28, 2026	0.89	0.95	0.82	0.95	0.95	-0.53%	517
Jul 27, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	1
Jul 24, 2026	0.91	0.91	0.91	0.91	0.91	-	500
Jul 23, 2026	0.85	0.91	0.85	0.91	0.91	-	5
Jul 20, 2026	0.91	0.91	0.81	0.91	0.91	4.00%	203
Jul 17, 2026	0.88	0.88	0.88	0.88	0.88	9.37%	419
Jul 16, 2026	0.84	0.84	0.80	0.80	0.80	-11.11%	101
Jul 14, 2026	0.84	0.90	0.84	0.90	0.90	1.12%	321
Jul 13, 2026	0.89	0.89	0.89	0.89	0.89	5.95%	300
Jul 10, 2026	0.84	0.84	0.84	0.84	0.84	-6.15%	32
Jul 9, 2026	0.86	0.90	0.86	0.90	0.90	6.55%	501
Jul 8, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	7,500
Jul 7, 2026	0.85	0.85	0.85	0.85	0.85	-	1,845
Jul 6, 2026	0.85	0.85	0.85	0.85	0.85	-5.06%	1,060
Jul 3, 2026	0.89	0.89	0.89	0.89	0.89	-	91
Jul 1, 2026	0.89	0.89	0.89	0.89	0.89	-	104
Jun 30, 2026	0.85	0.89	0.85	0.89	0.89	-2.73%	755
Jun 26, 2026	0.93	0.93	0.84	0.92	0.92	-1.61%	12,084
Jun 25, 2026	0.85	0.93	0.85	0.93	0.93	-0.53%	61
Jun 24, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	3
Jun 23, 2026	0.94	0.94	0.94	0.94	0.94	11.90%	100
Jun 22, 2026	0.84	0.88	0.84	0.84	0.84	-10.64%	2,936
Jun 19, 2026	0.84	0.95	0.84	0.94	0.94	11.90%	5,123
Jun 18, 2026	0.84	0.84	0.73	0.84	0.84	12.00%	777
Jun 17, 2026	0.85	0.85	0.75	0.75	0.75	-11.24%	1,917
Jun 16, 2026	0.93	0.93	0.85	0.85	0.85	-11.05%	550
Jun 15, 2026	0.95	0.95	0.95	0.95	0.95	13.77%	132
Jun 12, 2026	0.96	0.98	0.84	0.84	0.84	-14.80%	2,808
Jun 10, 2026	0.98	0.98	0.98	0.98	0.98	1.03%	58
Jun 9, 2026	0.90	0.97	0.84	0.97	0.97	-1.02%	1,084
Jun 8, 2026	0.98	0.98	0.98	0.98	0.98	-	55
Jun 4, 2026	0.90	0.98	0.86	0.98	0.98	-2.00%	645
Jun 3, 2026	0.93	1.00	0.93	1.00	1.00	-8.26%	2,449
Jun 2, 2026	1.09	1.09	1.09	1.09	1.09	12.95%	1
May 29, 2026	0.97	0.97	0.97	0.97	0.97	14.88%	205
May 28, 2026	0.84	0.84	0.84	0.84	0.84	-	49
May 27, 2026	0.84	0.84	0.84	0.84	0.84	-12.50%	1,295
May 26, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	150
May 25, 2026	0.98	0.98	0.98	0.98	0.98	-14.78%	2,358
May 19, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	180
May 18, 2026	1.14	1.14	1.03	1.14	1.14	-	339
May 14, 2026	1.03	1.14	1.03	1.14	1.14	-0.87%	2
May 13, 2026	1.15	1.15	1.15	1.15	1.15	3.60%	200
May 12, 2026	1.11	1.15	1.11	1.11	1.11	-	3,449
May 8, 2026	1.11	1.11	1.00	1.11	1.11	11.00%	665
May 7, 2026	0.98	1.00	0.98	1.00	1.00	-10.71%	116
May 6, 2026	1.12	1.12	1.00	1.12	1.12	1.82%	3,001
May 5, 2026	0.92	1.10	0.92	1.10	1.10	7.84%	160