Companhia Paranaense de Energia - COPEL (BME:XCOPO)
Spain · Delayed Price · Currency is EUR 3.120
+0.380 (13.87%)
Last updated: Oct 5, 2026, 5:10 PM CET
BME:XCOPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.78 | 3.12 | 2.78 | 3.12 | 3.12 | 13.87% | 2,661 |
| Oct 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 1,870 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.68 | 2.78 | 2.78 | 1.46% | 734 |
| Sep 30, 2026 | 2.80 | 2.80 | 2.54 | 2.74 | 2.74 | 1.48% | 5,243 |
| Sep 29, 2026 | 2.56 | 2.56 | 2.56 | 2.70 | 2.70 | -0.74% | 120 |
| Sep 28, 2026 | 2.60 | 2.60 | 2.60 | 2.72 | 2.72 | 2.26% | 500 |
| Sep 25, 2026 | 2.58 | 2.58 | 2.58 | 2.66 | 2.66 | - | 20 |
| Sep 24, 2026 | 2.62 | 2.62 | 2.62 | 2.66 | 2.66 | -1.48% | 3,118 |
| Sep 23, 2026 | 2.68 | 2.68 | 2.68 | 2.70 | 2.70 | -2.17% | 1,552 |
| Sep 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Sep 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Sep 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 15, 2026 | 2.60 | 2.60 | 2.60 | 2.70 | 2.70 | 2.27% | 8 |
| Sep 14, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -2.22% | 11 |
| Sep 11, 2026 | 2.80 | 2.80 | 2.80 | 2.70 | 2.70 | -2.17% | 100 |
| Sep 10, 2026 | 2.68 | 2.68 | 2.68 | 2.76 | 2.76 | 3.76% | 2,000 |
| Sep 9, 2026 | 2.64 | 2.64 | 2.64 | 2.66 | 2.66 | -1.48% | 24 |
| Sep 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Sep 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Sep 3, 2026 | 2.62 | 2.64 | 2.62 | 2.68 | 2.68 | 1.52% | 1,006 |
| Sep 2, 2026 | 2.56 | 2.62 | 2.56 | 2.64 | 2.64 | 3.13% | 1,002 |
| Sep 1, 2026 | 2.42 | 2.46 | 2.42 | 2.56 | 2.56 | 4.92% | 1,073 |
| Aug 31, 2026 | 2.46 | 2.46 | 2.46 | 2.44 | 2.44 | 1.67% | 3 |
| Aug 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Aug 26, 2026 | 2.38 | 2.38 | 2.38 | 2.44 | 2.44 | 1.67% | 11 |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.40 | 2.40 | - | 5 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 21, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Aug 20, 2026 | 2.28 | 2.28 | 2.28 | 2.32 | 2.32 | 0.87% | 100 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Aug 14, 2026 | 2.22 | 2.22 | 2.22 | 2.24 | 2.24 | -4.27% | 2,090 |
| Aug 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Aug 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Aug 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Aug 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Aug 6, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 5, 2026 | 2.56 | 2.56 | 2.56 | 2.54 | 2.54 | - | 250 |
| Aug 4, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 3, 2026 | 2.58 | 2.60 | 2.58 | 2.54 | 2.54 | - | 1,005 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Jul 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Jul 29, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Jul 28, 2026 | 2.60 | 2.62 | 2.60 | 2.58 | 2.58 | 1.57% | 58 |