Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 7.90
+0.35 (4.64%)
At close: Dec 19, 2025
FRA:ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.85 | 7.90 | 7.70 | 7.90 | 7.90 | 4.64% | 7 |
| Dec 18, 2025 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Dec 17, 2025 | 8.10 | 8.10 | 7.65 | 7.70 | 7.70 | -4.35% | 107 |
| Dec 16, 2025 | 8.40 | 8.40 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 12, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Dec 11, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 10, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Dec 5, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 4, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Dec 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 2, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 2.37% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 28, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Nov 27, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Nov 26, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 3.07% | - |
| Nov 25, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Nov 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.85% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 20, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Nov 19, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 18, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -1.14% | - |
| Nov 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Nov 14, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | -2.25% | - |
| Nov 11, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 2.89% | - |
| Nov 10, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.37% | - |
| Nov 7, 2025 | 8.20 | 8.45 | 8.00 | 8.45 | 8.45 | -0.59% | - |
| Nov 6, 2025 | 8.40 | 8.65 | 8.40 | 8.50 | 8.50 | -0.58% | - |
| Nov 5, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | - |
| Nov 4, 2025 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | - |
| Nov 3, 2025 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 2.44% | - |
| Oct 31, 2025 | 8.15 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | - |
| Oct 29, 2025 | 7.65 | 8.15 | 7.55 | 8.15 | 8.15 | 1.88% | - |
| Oct 28, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | - |
| Oct 27, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | -0.62% | - |
| Oct 24, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | - |
| Oct 23, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Oct 22, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | - |
| Oct 21, 2025 | 7.40 | 7.75 | 7.40 | 7.70 | 7.70 | - | - |
| Oct 20, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 5.48% | - |
| Oct 17, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | - |
| Oct 16, 2025 | 7.15 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 14, 2025 | 7.10 | 7.30 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Oct 13, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.13% | - |