Companhia Paranaense de Energia - COPEL (BME:XCOPO)
Spain · Delayed Price · Currency is EUR 2.700
+0.200 (8.00%)
At close: Oct 27, 2026
BME:XCOPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.54 | 2.82 | 2.50 | 2.70 | 2.70 | 8.00% | 17,074 |
| Oct 26, 2026 | 2.82 | 2.82 | 2.56 | 2.50 | 2.50 | -19.87% | 9,900 |
| Oct 23, 2026 | 3.00 | 3.02 | 3.00 | 3.12 | 3.12 | 0.65% | 9,817 |
| Oct 22, 2026 | 3.10 | 3.16 | 2.82 | 3.10 | 3.10 | 3.33% | 209,876 |
| Oct 21, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 176,000 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 211,748 |
| Oct 19, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 220,058 |
| Oct 16, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 110,046 |
| Oct 15, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | 112,000 |
| Oct 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 139,187 |
| Oct 13, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.29% | 120,833 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 2 |
| Oct 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 1,000 |
| Oct 8, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -1.29% | 40,000 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 23,981 |
| Oct 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| 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% | - |