Companhia Paranaense de Energia - COPEL (BME:XCOPO)
Spain · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
At close: Feb 5, 2026
BME:XCOPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.04 | 2.08 | 2.04 | 2.12 | 2.12 | 0.95% | 90 |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Feb 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Feb 2, 2026 | 2.02 | 2.02 | 2.02 | 2.10 | 2.10 | - | 67 |
| Jan 30, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 265 |
| Jan 29, 2026 | 2.18 | 2.18 | 2.18 | 2.08 | 2.08 | -5.45% | 12 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jan 26, 2026 | 2.16 | 2.16 | 2.14 | 2.12 | 2.12 | -0.93% | 45 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.14 | 2.14 | - | 10 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.14 | 2.14 | 5.94% | 50 |
| Jan 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Jan 20, 2026 | 1.92 | 1.92 | 1.92 | 1.96 | 1.96 | -0.51% | 242 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.88 | 1.97 | 1.97 | - | 4 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | -1.01% | 8 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.94 | 1.99 | 1.99 | 1.53% | 139 |
| Jan 14, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -2.00% | 208 |
| Jan 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.21% | - |
| Jan 8, 2026 | 1.86 | 1.86 | 1.86 | 1.92 | 1.92 | 1.05% | 138 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jan 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.88 | 1.88 | -5.53% | 10 |
| Dec 31, 2025 | 1.86 | 1.86 | 1.86 | 1.99 | 1.86 | - | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.99 | 1.86 | 3.11% | 35 |
| Dec 29, 2025 | 1.96 | 1.96 | 1.96 | 1.93 | 1.81 | -1.53% | 155 |
| Dec 24, 2025 | 1.83 | 1.83 | 1.83 | 1.96 | 1.83 | - | - |
| Dec 23, 2025 | 1.86 | 1.92 | 1.86 | 1.96 | 1.83 | 1.55% | 490 |
| Dec 22, 2025 | 1.91 | 1.98 | 1.91 | 1.93 | 1.81 | 19.14% | 1,779 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 12, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 11, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 3, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 2, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Dec 1, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Nov 28, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.62 | 1.52 | - | - |