Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 4.380
-0.060 (-1.35%)
At close: Mar 31, 2026
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.35% | 567,174 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.35 | 4.44 | 4.44 | -0.89% | 1,617,084 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.38 | 4.48 | 4.48 | -0.22% | 1,549,346 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% | 27,486 |
| Mar 25, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.44% | 45,797 |
| Mar 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 15,098 |
| Mar 23, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 0.89% | 142,750 |
| Mar 20, 2026 | 4.49 | 4.49 | 4.42 | 4.49 | 4.49 | 1.58% | 8,652 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -1.12% | 66,897 |
| Mar 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 16,869 |
| Mar 17, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | - | 45,024 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | - | 39,056 |
| Mar 13, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.45% | 37,853 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | - | 73,491 |
| Mar 11, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.68% | 53,696 |
| Mar 10, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 1.14% | 64,763 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -2.46% | 127,397 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 80,452 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.47 | 4.50 | 4.50 | - | 110,351 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -0.66% | 2,120,219 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -1.09% | 277,441 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 32,764 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.87% | 78,064 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.43% | 38,409 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 16,761 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 77,432 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 1.32% | 66,112 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 11,793 |
| Feb 19, 2026 | 4.53 | 4.64 | 4.53 | 4.60 | 4.60 | 1.55% | 31,919 |
| 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 |