Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 4.530
-0.040 (-0.88%)
Last updated: Feb 18, 2026, 9:30 AM PET
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.57 | 4.60 | 4.53 | 4.53 | 4.53 | -0.88% | 21,437 |
| Feb 17, 2026 | 4.60 | 4.61 | 4.53 | 4.57 | 4.57 | - | 71,430 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | - | 15,320 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -0.44% | 46,403 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | - | 281,417 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 15,942 |
| Feb 10, 2026 | 4.60 | 4.63 | 4.58 | 4.60 | 4.60 | - | 226,124 |
| Feb 9, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 1.32% | 61,525 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.35 | 4.54 | 4.54 | -0.22% | 16,080 |
| Feb 5, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | - | 74,688 |
| Feb 4, 2026 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 1.11% | 41,494 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.17% | 25,416 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 13,196 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.40 | 4.60 | 4.60 | -0.22% | 69,578 |
| Jan 29, 2026 | 4.58 | 4.63 | 4.55 | 4.61 | 4.61 | 1.10% | 394,923 |
| Jan 28, 2026 | 4.61 | 4.61 | 4.50 | 4.56 | 4.56 | 1.33% | 102,231 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.39% | 110,804 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -1.28% | 40,537 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.21% | 26,293 |
| Jan 22, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | -0.21% | 35,551 |
| Jan 21, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.43% | 45,727 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.43% | 87,935 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.43% | 48,066 |
| Jan 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.08% | 82,654 |
| Jan 15, 2026 | 4.65 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 79,522 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.58 | 4.61 | 4.61 | 0.22% | 58,707 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | 139,306 |
| Jan 12, 2026 | 4.55 | 4.55 | 4.48 | 4.52 | 4.52 | 0.44% | 2,041,939 |
| Jan 9, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | -0.22% | 85,794 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 9,074 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 1.81% | 57,906 |
| Jan 6, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | 3.02% | 21,634 |
| Jan 5, 2026 | 4.20 | 4.43 | 4.20 | 4.30 | 4.30 | 3.12% | 58,606 |
| Jan 2, 2026 | 4.17 | 4.17 | 4.14 | 4.17 | 4.17 | 0.48% | 31,858 |
| Dec 31, 2025 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | 0.48% | 78,275 |
| Dec 30, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 1.98% | 71,170 |
| Dec 29, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 4.05 | 6.30% | 197,600 |
| Dec 26, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 1.87% | 14,337 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 590 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 1.08% | 37,355 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 28,099 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 52,225 |
| Dec 18, 2025 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | - | 1,076,039 |
| Dec 17, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.37% | 25,844 |
| Dec 16, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 1.39% | 22,735 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 7,701 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 21,686 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | - | 86,663 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 107,216 |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.25% | 3,799 |