SC Compania Energopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	1.02	1.02	1.02	1.02	1.02	-	560
Apr 30, 2026	1.02	1.19	1.02	1.02	1.02	-15.00%	650
Apr 29, 2026	1.09	1.21	0.94	1.20	1.20	9.09%	5,372
Apr 28, 2026	1.10	1.21	1.10	1.10	1.10	-9.84%	105
Apr 27, 2026	1.23	1.23	1.12	1.22	1.22	-0.81%	27
Apr 24, 2026	1.23	1.23	1.23	1.23	1.23	-	16
Apr 23, 2026	1.08	1.23	1.08	1.23	1.23	-0.81%	510
Apr 22, 2026	1.23	1.24	1.13	1.24	1.24	0.81%	1,200
Apr 21, 2026	1.25	1.25	1.15	1.23	1.23	-2.38%	296
Apr 20, 2026	1.26	1.27	1.25	1.26	1.26	-0.79%	659
Apr 17, 2026	1.27	1.29	1.13	1.27	1.27	-1.55%	757