Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 5.09
-0.01 (-0.20%)
At close: Sep 30, 2026
Engie Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -0.20% | 8,499 |
| 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 |
| Aug 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.59% | 15,077 |
| Aug 27, 2026 | 4.68 | 4.68 | 4.60 | 4.61 | 4.61 | 0.22% | 199,169 |
| Aug 26, 2026 | 4.67 | 4.68 | 4.56 | 4.60 | 4.60 | -1.46% | 157,994 |
| Aug 25, 2026 | 4.66 | 4.70 | 4.66 | 4.67 | 4.67 | 0.21% | 74,008 |
| Aug 24, 2026 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.38% | 47,099 |
| Aug 21, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 2.23% | 20,398 |
| Aug 20, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -2.05% | 39,210 |
| Aug 19, 2026 | 4.65 | 4.69 | 4.65 | 4.67 | 4.67 | 0.47% | 23,546 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.06% | 106,216 |
| Aug 17, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -0.56% | 438,171 |
| Aug 14, 2026 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | 1.67% | 40,389 |
| Aug 13, 2026 | 4.65 | 4.69 | 4.55 | 4.55 | 4.55 | - | 1,535,510 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -1.94% | 399,259 |
| Aug 11, 2026 | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | 0.02% | 52,112 |
| Aug 10, 2026 | 4.65 | 4.65 | 4.55 | 4.64 | 4.64 | 0.63% | 1,035,962 |
| Aug 7, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.92% | 704,996 |
| Aug 5, 2026 | 4.60 | 4.68 | 4.60 | 4.65 | 4.65 | 1.62% | 77,766 |
| Aug 4, 2026 | 4.51 | 4.58 | 4.50 | 4.58 | 4.58 | 1.57% | 59,502 |
| Aug 3, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 0.07% | 67,598 |
| Jul 31, 2026 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -0.13% | 77,591 |
| Jul 30, 2026 | 4.51 | 4.57 | 4.51 | 4.51 | 4.51 | -0.07% | 187,596 |
| Jul 27, 2026 | 4.53 | 4.53 | 4.51 | 4.52 | 4.52 | -0.02% | 51,514 |
| Jul 24, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.53% | 67,567 |
| Jul 22, 2026 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | - | 80,178 |
| Jul 21, 2026 | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | 0.22% | 66,392 |
| Jul 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 89,174 |
| Jul 17, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 0.20% | 50,591 |