Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 4.117
-0.003 (-0.07%)
At close: May 29, 2026
Engie Energía Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -0.07% | 42,152 |
| May 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 18,076 |
| May 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 13,365 |
| May 26, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - | 33,367 |
| May 25, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.88% | 6,772 |
| May 22, 2026 | 4.10 | 4.10 | 4.07 | 4.08 | 4.08 | -0.32% | 64,372 |
| May 21, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.29% | 73,661 |
| May 20, 2026 | 4.10 | 4.17 | 4.10 | 4.11 | 4.11 | 0.96% | 34,966 |
| May 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 6,472 |
| May 18, 2026 | 3.90 | 4.07 | 3.85 | 4.07 | 4.07 | 0.49% | 112,247 |
| May 15, 2026 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | -0.49% | 49,580 |
| May 14, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 0.07% | 43,962 |
| May 13, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 0.52% | 25,533 |
| May 12, 2026 | 4.08 | 4.08 | 4.02 | 4.05 | 4.05 | 0.35% | 23,392 |
| May 11, 2026 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.69% | 58,402 |
| May 8, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.05% | 12,613 |
| May 7, 2026 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | -0.29% | 71,942 |
| May 6, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.25% | 53,946 |
| May 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.10% | 43,449 |
| May 4, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | 0.15% | 50,453 |
| Apr 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.41% | 11,841 |
| Apr 29, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -0.05% | 18,951 |
| Apr 28, 2026 | 4.10 | 4.11 | 4.05 | 4.11 | 4.11 | -0.24% | 12,816 |
| Apr 27, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 17,568 |
| Apr 24, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 17,610 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 93,686 |
| Apr 22, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 32,252 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 30,979 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,919 |
| Apr 17, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 39,952 |
| Apr 16, 2026 | 4.07 | 4.10 | 4.05 | 4.05 | 4.05 | - | 52,593 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.86% | 44,757 |
| Apr 14, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.13 | -0.45% | 95,311 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.15 | - | 56,274 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.15 | - | 58,154 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.15 | - | 61,581 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.48 | 4.49 | 4.15 | 0.22% | 1,114,681 |
| Apr 7, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.14 | - | 98,927 |
| Apr 6, 2026 | 4.41 | 4.50 | 4.41 | 4.48 | 4.14 | 1.59% | 47,959 |
| Apr 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.07 | 0.68% | 39,673 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.04 | -1.35% | 567,174 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.35 | 4.44 | 4.10 | -0.89% | 1,617,084 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.38 | 4.48 | 4.14 | -0.22% | 1,549,346 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.15 | -0.44% | 27,486 |
| Mar 25, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.16 | -0.44% | 45,797 |
| Mar 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.18 | - | 15,098 |
| Mar 23, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.18 | 0.89% | 142,750 |
| Mar 20, 2026 | 4.49 | 4.49 | 4.42 | 4.49 | 4.15 | 1.58% | 8,652 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.08 | -1.12% | 66,897 |
| Mar 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.13 | - | 16,869 |