ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.020 | 5.050 | 5.014 | 5.031 | 5.031 | 68,819 |
| 2026-10-15 | 5.061 | 5.100 | 5.000 | 5.050 | 5.050 | 71,542 |
| 2026-10-14 | 5.090 | 5.110 | 5.060 | 5.108 | 5.108 | 41,113 |
| 2026-10-13 | 5.110 | 5.120 | 5.100 | 5.105 | 5.105 | 133,925 |
| 2026-10-12 | 5.100 | 5.110 | 5.080 | 5.089 | 5.089 | 25,981 |
| 2026-10-09 | 5.015 | 5.130 | 5.010 | 5.104 | 5.104 | 32,700 |
| 2026-10-07 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 10,837 |
| 2026-10-06 | 5.000 | 5.088 | 4.990 | 5.048 | 5.048 | 32,374 |
| 2026-10-05 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 6,801 |
| 2026-10-02 | 5.050 | 5.080 | 4.906 | 5.011 | 5.011 | 24,599 |
| 2026-10-01 | 5.050 | 5.050 | 4.900 | 5.020 | 5.020 | 47,061 |
| 2026-09-30 | 5.050 | 5.085 | 5.050 | 5.085 | 5.085 | 9,405 |
| 2026-09-29 | 4.990 | 5.111 | 4.940 | 5.095 | 5.095 | 104,930 |
| 2026-09-28 | 5.000 | 5.200 | 4.980 | 4.992 | 4.992 | 71,844 |
| 2026-09-25 | 4.960 | 5.000 | 4.950 | 4.990 | 4.990 | 1,121,318 |
| 2026-09-24 | 4.900 | 4.930 | 4.900 | 4.924 | 4.924 | 92,283 |
| 2026-09-23 | 4.817 | 4.900 | 4.800 | 4.860 | 4.860 | 276,921 |
| 2026-09-22 | 4.879 | 4.880 | 4.820 | 4.870 | 4.870 | 49,986 |
| 2026-09-21 | 4.840 | 4.840 | 4.800 | 4.823 | 4.823 | 19,607 |
| 2026-09-18 | 4.829 | 4.880 | 4.829 | 4.841 | 4.841 | 231,306 |
| 2026-09-17 | 4.832 | 4.880 | 4.800 | 4.800 | 4.800 | 74,061 |
| 2026-09-16 | 4.880 | 4.880 | 4.730 | 4.750 | 4.750 | 72,078 |
| 2026-09-15 | 4.750 | 4.750 | 4.720 | 4.722 | 4.722 | 65,572 |
| 2026-09-14 | 4.700 | 4.760 | 4.650 | 4.662 | 4.662 | 3,061,607 |
| 2026-09-11 | 4.670 | 4.670 | 4.650 | 4.669 | 4.669 | 139,936 |
| 2026-09-10 | 4.700 | 4.700 | 4.671 | 4.674 | 4.674 | 39,034 |
| 2026-09-09 | 4.660 | 4.670 | 4.650 | 4.650 | 4.650 | 128,603 |
| 2026-09-08 | 4.670 | 4.680 | 4.670 | 4.675 | 4.675 | 30,843 |
| 2026-09-07 | 4.680 | 4.680 | 4.630 | 4.662 | 4.662 | 17,875 |
| 2026-09-04 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 49,983 |
| 2026-09-03 | 4.650 | 4.650 | 4.610 | 4.615 | 4.615 | 68,216 |
| 2026-09-02 | 4.650 | 4.650 | 4.600 | 4.611 | 4.611 | 40,825 |
| 2026-09-01 | 4.610 | 4.620 | 4.601 | 4.619 | 4.619 | 73,133 |
| 2026-08-31 | 4.640 | 4.680 | 4.640 | 4.674 | 4.674 | 43,241 |
| 2026-08-28 | 4.640 | 4.640 | 4.639 | 4.639 | 4.639 | 15,077 |
| 2026-08-27 | 4.680 | 4.680 | 4.600 | 4.612 | 4.612 | 199,169 |
| 2026-08-26 | 4.670 | 4.680 | 4.560 | 4.602 | 4.602 | 157,994 |
| 2026-08-25 | 4.660 | 4.700 | 4.660 | 4.670 | 4.670 | 74,008 |
| 2026-08-24 | 4.690 | 4.690 | 4.650 | 4.660 | 4.660 | 47,099 |
| 2026-08-21 | 4.670 | 4.680 | 4.670 | 4.678 | 4.678 | 20,398 |
| 2026-08-20 | 4.650 | 4.650 | 4.560 | 4.576 | 4.576 | 39,210 |
| 2026-08-19 | 4.650 | 4.690 | 4.650 | 4.672 | 4.672 | 23,546 |
| 2026-08-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 106,216 |
| 2026-08-17 | 4.670 | 4.670 | 4.600 | 4.601 | 4.601 | 438,171 |
| 2026-08-14 | 4.690 | 4.690 | 4.600 | 4.627 | 4.627 | 40,389 |
| 2026-08-13 | 4.650 | 4.690 | 4.550 | 4.551 | 4.551 | 1,535,510 |
| 2026-08-12 | 4.650 | 4.650 | 4.550 | 4.551 | 4.551 | 399,259 |
| 2026-08-11 | 4.640 | 4.650 | 4.620 | 4.641 | 4.641 | 52,112 |
| 2026-08-10 | 4.650 | 4.650 | 4.550 | 4.640 | 4.640 | 1,035,962 |
| 2026-08-07 | 4.630 | 4.630 | 4.600 | 4.611 | 4.611 | 704,996 |
| 2026-08-05 | 4.600 | 4.680 | 4.600 | 4.654 | 4.654 | 77,766 |
| 2026-08-04 | 4.510 | 4.580 | 4.500 | 4.580 | 4.580 | 59,502 |
| 2026-08-03 | 4.510 | 4.510 | 4.500 | 4.509 | 4.509 | 67,598 |
| 2026-07-31 | 4.580 | 4.580 | 4.500 | 4.506 | 4.506 | 77,591 |
| 2026-07-30 | 4.510 | 4.570 | 4.510 | 4.512 | 4.512 | 187,596 |
| 2026-07-27 | 4.530 | 4.530 | 4.510 | 4.515 | 4.515 | 51,514 |
| 2026-07-24 | 4.540 | 4.540 | 4.500 | 4.516 | 4.516 | 67,567 |
| 2026-07-22 | 4.525 | 4.540 | 4.520 | 4.540 | 4.540 | 80,178 |
| 2026-07-21 | 4.570 | 4.570 | 4.530 | 4.540 | 4.540 | 66,392 |
| 2026-07-20 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 89,174 |
Page 1 of 5 · 247 trading daysOlder →
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.