ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 23,326 |
| 2025-05-05 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 97,571 |
| 2025-05-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 23,388 |
| 2025-04-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 8,158 |
| 2025-04-29 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 16,626 |
| 2025-04-28 | 3.710 | 3.710 | 3.690 | 3.690 | 3.690 | 28,861 |
| 2025-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 22,601 |
| 2025-04-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 30,903 |
| 2025-04-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,306 |
| 2025-04-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,942 |
| 2025-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,961 |
| 2025-04-16 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 17,872 |
| 2025-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,772 |
| 2025-04-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16,297 |
| 2025-04-11 | 3.690 | 3.750 | 3.690 | 3.690 | 3.690 | 656 |
| 2025-04-10 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 14,691 |
| 2025-04-09 | 3.690 | 3.750 | 3.680 | 3.700 | 3.700 | 52,476 |
| 2025-04-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4,641 |
| 2025-04-07 | 4.200 | 4.320 | 4.200 | 4.200 | 4.200 | 118,999 |
| 2025-04-04 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 34,751 |
| 2025-04-03 | 4.290 | 4.290 | 4.250 | 4.250 | 4.250 | 35,211 |
| 2025-04-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 45,494 |
| 2025-04-01 | 4.310 | 4.320 | 4.300 | 4.300 | 4.300 | 49,307 |
| 2025-03-31 | 4.380 | 4.380 | 4.300 | 4.310 | 4.310 | 407,278 |
| 2025-03-28 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 19,498 |
| 2025-03-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 438,691 |
| 2025-03-26 | 4.430 | 4.430 | 4.410 | 4.430 | 4.430 | 22,292 |
| 2025-03-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 166,061 |
| 2025-03-24 | 4.230 | 4.510 | 4.200 | 4.400 | 4.400 | 113,624 |
| 2025-03-21 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 68,794 |
| 2025-03-20 | 3.810 | 3.950 | 3.810 | 3.950 | 3.950 | 558,430 |
| 2025-03-19 | 3.720 | 3.810 | 3.720 | 3.810 | 3.810 | 15,121,840 |
| 2025-03-18 | 3.810 | 3.810 | 3.680 | 3.680 | 3.680 | 6,079,083 |
| 2025-03-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,403 |
| 2025-03-14 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 42,070 |
| 2025-03-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,130 |
| 2025-03-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 7,164 |
| 2025-03-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,700 |
| 2025-03-07 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 20,981 |
| 2025-03-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 250 |
| 2025-03-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 16,812 |
| 2025-03-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7,521 |
| 2025-03-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 13,100 |
| 2025-02-28 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 4,590 |
| 2025-02-27 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 4,778 |
| 2025-02-26 | 3.670 | 3.800 | 3.650 | 3.670 | 3.670 | 6 |
| 2025-02-25 | 3.670 | 4.000 | 3.600 | 3.670 | 3.670 | 100 |
| 2025-02-24 | 3.670 | 4.100 | 3.640 | 3.670 | 3.670 | 59 |
| 2025-02-21 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 16,992 |
| 2025-02-20 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 4,410,175 |
| 2025-02-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,095 |
| 2025-02-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 17,164 |
| 2025-02-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,318 |
| 2025-02-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 27,137 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 67,451 |
| 2025-02-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,323 |
| 2025-02-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 38,582 |
| 2025-02-10 | 3.840 | 3.840 | 3.790 | 3.790 | 3.790 | 73,226 |
| 2025-02-07 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 32,681 |
| 2025-02-06 | 3.930 | 3.950 | 3.920 | 3.930 | 3.930 | 2,475 |
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.