Engie Energía Perú S.A. (BVL:ENGIEC1)
Peru · Delayed Price · Currency is PEN 4.512
-0.003 (-0.07%)
At close: Jul 30, 2026
Engie Energía Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.53 | 4.54 | 4.52 | 4.52 | 4.52 | -0.20% | 69,181 |
| Jul 15, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | - | 73,950 |
| Jul 14, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 0.40% | 44,622 |
| Jul 13, 2026 | 4.50 | 4.54 | 4.50 | 4.51 | 4.51 | 0.27% | 86,208 |
| Jul 10, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 177,789 |
| Jul 9, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 84,786 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.20% | 37,950 |
| Jul 7, 2026 | 4.50 | 4.52 | 4.44 | 4.49 | 4.49 | -0.69% | 44,946 |
| Jul 6, 2026 | 4.53 | 4.53 | 4.50 | 4.52 | 4.52 | 0.69% | 18,490 |
| Jul 3, 2026 | 4.46 | 4.50 | 4.45 | 4.49 | 4.49 | 0.25% | 23,006 |
| Jul 2, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.31% | 125,616 |
| Jul 1, 2026 | 4.46 | 4.47 | 4.45 | 4.47 | 4.47 | 0.22% | 25,642 |
| Jun 30, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.34% | 16,852 |
| Jun 26, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.49% | 24,560 |
| Jun 25, 2026 | 4.46 | 4.47 | 4.43 | 4.46 | 4.46 | - | 31,273 |
| Jun 24, 2026 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | 0.77% | 222,145 |
| Jun 23, 2026 | 4.45 | 4.45 | 4.36 | 4.43 | 4.43 | -1.09% | 90,489 |
| Jun 22, 2026 | 4.49 | 4.50 | 4.40 | 4.48 | 4.48 | 1.66% | 59,462 |
| Jun 19, 2026 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | 0.11% | 16,800 |
| Jun 18, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | -0.41% | 8,648 |
| Jun 17, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.05% | 58,972 |
| Jun 16, 2026 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 87,314 |
| Jun 15, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | 0.99% | 150,424 |
| Jun 12, 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.64% | 57,724 |
| Jun 11, 2026 | 4.40 | 4.40 | 4.34 | 4.39 | 4.39 | 2.41% | 59,912 |
| Jun 10, 2026 | 4.29 | 4.29 | 4.25 | 4.28 | 4.28 | 0.40% | 29,706 |
| Jun 9, 2026 | 4.35 | 4.35 | 4.25 | 4.27 | 4.27 | 6.25% | 70,346 |
| Jun 8, 2026 | 3.99 | 4.84 | 3.90 | 4.01 | 4.01 | 0.35% | 41,361 |
| Jun 5, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -1.86% | 81,137 |
| Jun 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3,059 |
| Jun 3, 2026 | 4.10 | 4.10 | 4.07 | 4.08 | 4.08 | -0.10% | 26,574 |
| Jun 2, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -0.97% | 7,940 |
| Jun 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.07% | 50,604 |
| 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 |