Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 9.90
-0.05 (-0.50%)
At close: Mar 27, 2026
FRA:ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Mar 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | - |
| Mar 24, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Mar 23, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 10.10 | 2.02% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Mar 18, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Mar 17, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | - |
| Mar 16, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -0.52% | - |
| Mar 13, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.06% | - |
| Mar 12, 2026 | 9.80 | 9.85 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| Mar 11, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.54% | - |
| Mar 10, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 3.72% | - |
| Mar 9, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Mar 6, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Mar 5, 2026 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Mar 4, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.83% | - |
| Mar 3, 2026 | 9.70 | 9.75 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Mar 2, 2026 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -1.05% | 750 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Feb 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Feb 24, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | - |
| Feb 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Feb 20, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Feb 19, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | - |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Feb 17, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 4.05% | 115 |
| Feb 16, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Feb 13, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -4.37% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 11, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.81% | - |
| Feb 10, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | - |
| Feb 9, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.94% | - |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Feb 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Feb 3, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | - |
| Feb 2, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Jan 30, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -2.34% | - |
| Jan 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 27, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.34% | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 3.70% | 151 |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Jan 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 2.63% | - |
| Jan 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jan 19, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -4.43% | - |