Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 5.08
+0.02 (0.40%)
At close: Nov 9, 2026
Engie Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | 3,108 |
| Nov 6, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.04% | 59,297 |
| Nov 5, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.41% | 105,974 |
| Nov 4, 2026 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | -0.41% | 45,213 |
| Nov 3, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.29% | 58,294 |
| Nov 2, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | 1.23% | 16,767 |
| Oct 30, 2026 | 5.10 | 5.10 | 4.97 | 5.03 | 5.03 | -1.41% | 38,087 |
| Oct 29, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.16% | 26,337 |
| Oct 28, 2026 | 5.19 | 5.19 | 5.10 | 5.11 | 5.11 | 0.12% | 17,698 |
| Oct 27, 2026 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 0.41% | 83,688 |
| Oct 26, 2026 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | -0.29% | 60,607 |
| Oct 23, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | -0.08% | 32,207 |
| Oct 22, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.72% | 174,893 |
| Oct 21, 2026 | 5.08 | 5.19 | 5.08 | 5.14 | 5.14 | 1.06% | 49,543 |
| Oct 20, 2026 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | -0.35% | 50,310 |
| Oct 19, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 1.37% | 25,658 |
| Oct 16, 2026 | 5.05 | 5.05 | 5.01 | 5.03 | 5.03 | -0.38% | 68,819 |
| Oct 15, 2026 | 5.06 | 5.10 | 5.00 | 5.05 | 5.05 | -1.14% | 71,542 |
| Oct 14, 2026 | 5.09 | 5.11 | 5.06 | 5.11 | 5.11 | 0.06% | 41,113 |
| Oct 13, 2026 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | 0.31% | 133,925 |
| Oct 12, 2026 | 5.10 | 5.11 | 5.08 | 5.09 | 5.09 | -0.29% | 25,981 |
| Oct 9, 2026 | 5.02 | 5.13 | 5.01 | 5.10 | 5.10 | 0.08% | 32,700 |
| Oct 7, 2026 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | 1.03% | 10,837 |
| Oct 6, 2026 | 5.00 | 5.09 | 4.99 | 5.05 | 5.05 | 0.16% | 32,374 |
| Oct 5, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 0.58% | 6,801 |
| Oct 2, 2026 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | -0.18% | 24,599 |
| Oct 1, 2026 | 5.05 | 5.05 | 4.90 | 5.02 | 5.02 | -1.28% | 47,061 |
| Sep 30, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -0.20% | 9,405 |
| Sep 29, 2026 | 4.99 | 5.11 | 4.94 | 5.10 | 5.10 | 2.06% | 104,930 |
| Sep 28, 2026 | 5.00 | 5.20 | 4.98 | 4.99 | 4.99 | 0.04% | 71,844 |
| Sep 25, 2026 | 4.96 | 5.00 | 4.95 | 4.99 | 4.99 | 1.34% | 1,121,318 |
| Sep 24, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 1.32% | 92,283 |
| Sep 23, 2026 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | -0.21% | 276,921 |
| Sep 22, 2026 | 4.88 | 4.88 | 4.82 | 4.87 | 4.87 | 0.97% | 49,986 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.37% | 19,607 |
| Sep 18, 2026 | 4.83 | 4.88 | 4.83 | 4.84 | 4.84 | 0.85% | 231,306 |
| Sep 17, 2026 | 4.83 | 4.88 | 4.80 | 4.80 | 4.80 | 1.05% | 74,061 |
| Sep 16, 2026 | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | 0.59% | 72,078 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | 1.29% | 65,572 |
| Sep 14, 2026 | 4.70 | 4.76 | 4.65 | 4.66 | 4.66 | -0.15% | 3,061,607 |
| Sep 11, 2026 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | -0.11% | 139,936 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 0.52% | 39,034 |
| Sep 9, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | -0.53% | 128,603 |
| Sep 8, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.28% | 30,843 |
| Sep 7, 2026 | 4.68 | 4.68 | 4.63 | 4.66 | 4.66 | 0.91% | 17,875 |
| Sep 4, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.11% | 49,983 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | 0.09% | 68,216 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | -0.17% | 40,825 |
| Sep 1, 2026 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | -1.18% | 73,133 |
| Aug 31, 2026 | 4.64 | 4.68 | 4.64 | 4.67 | 4.67 | 0.75% | 43,241 |