ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.630 | 4.630 | 4.600 | 4.610 | 4.610 | 40,537 |
| 2026-01-23 | 4.690 | 4.690 | 4.660 | 4.670 | 4.670 | 26,293 |
| 2026-01-22 | 4.550 | 4.680 | 4.550 | 4.680 | 4.680 | 35,551 |
| 2026-01-21 | 4.670 | 4.690 | 4.670 | 4.690 | 4.690 | 45,727 |
| 2026-01-20 | 4.700 | 4.700 | 4.670 | 4.670 | 4.670 | 87,935 |
| 2026-01-19 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 48,066 |
| 2026-01-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 82,654 |
| 2026-01-15 | 4.650 | 4.700 | 4.620 | 4.620 | 4.620 | 79,522 |
| 2026-01-14 | 4.600 | 4.610 | 4.580 | 4.610 | 4.610 | 58,707 |
| 2026-01-13 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 139,306 |
| 2026-01-12 | 4.550 | 4.550 | 4.480 | 4.520 | 4.520 | 2,041,939 |
| 2026-01-09 | 4.470 | 4.500 | 4.470 | 4.500 | 4.500 | 85,794 |
| 2026-01-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 9,074 |
| 2026-01-07 | 4.430 | 4.510 | 4.430 | 4.510 | 4.510 | 57,906 |
| 2026-01-06 | 4.410 | 4.430 | 4.400 | 4.430 | 4.430 | 21,634 |
| 2026-01-05 | 4.200 | 4.430 | 4.200 | 4.300 | 4.300 | 58,606 |
| 2026-01-02 | 4.170 | 4.170 | 4.140 | 4.170 | 4.170 | 31,858 |
| 2025-12-31 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 78,275 |
| 2025-12-30 | 4.100 | 4.140 | 4.080 | 4.130 | 4.130 | 71,170 |
| 2025-12-29 | 3.850 | 4.170 | 3.850 | 4.050 | 4.050 | 197,600 |
| 2025-12-26 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 14,337 |
| 2025-12-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 590 |
| 2025-12-23 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 37,355 |
| 2025-12-22 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 28,099 |
| 2025-12-19 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 52,225 |
| 2025-12-18 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 1,076,039 |
| 2025-12-17 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 25,844 |
| 2025-12-16 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 22,735 |
| 2025-12-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,701 |
| 2025-12-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 21,686 |
| 2025-12-11 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 86,663 |
| 2025-12-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 107,216 |
| 2025-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,799 |
| 2025-12-04 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 3,107,659 |
| 2025-12-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,230 |
| 2025-12-02 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 16,468 |
| 2025-12-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 7,387 |
| 2025-11-28 | 3.580 | 3.750 | 3.580 | 3.750 | 3.750 | 8,834 |
| 2025-11-27 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 38,601 |
| 2025-11-26 | 3.510 | 3.580 | 3.510 | 3.520 | 3.520 | 33,116 |
| 2025-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12,830 |
| 2025-11-24 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 20,504 |
| 2025-11-21 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 32,923 |
| 2025-11-20 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 46,390 |
| 2025-11-19 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 91,123 |
| 2025-11-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,347 |
| 2025-11-17 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 13,645 |
| 2025-11-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 15,282 |
| 2025-11-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 29,604 |
| 2025-11-12 | 3.600 | 3.750 | 3.600 | 3.620 | 3.620 | 5,115,461 |
| 2025-11-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 32,933 |
| 2025-11-10 | 3.600 | 3.630 | 3.600 | 3.610 | 3.610 | 25,324 |
| 2025-11-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 5,261 |
| 2025-11-06 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 8,596 |
| 2025-11-05 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,533,366 |
| 2025-11-04 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 2,169 |
| 2025-11-03 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 64,733 |
| 2025-10-31 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 13,826 |
| 2025-10-30 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 26,526 |
| 2025-10-29 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 62,443 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.