Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 9.00
-0.05 (-0.55%)
At close: Feb 20, 2026
FRA:ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 15, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Jan 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jan 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jan 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Jan 8, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jan 7, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jan 6, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 2.03% | - |
| Jan 5, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | 3.25% | - |
| Dec 30, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.31 | - | 25 |
| Dec 29, 2025 | 8.05 | 8.05 | 7.50 | 7.70 | 7.31 | 2.67% | 198 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.12 | - | - |
| Dec 22, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.12 | -5.06% | - |
| Dec 19, 2025 | 7.85 | 7.90 | 7.70 | 7.90 | 7.50 | 4.64% | 7 |
| Dec 18, 2025 | 7.85 | 7.85 | 7.55 | 7.55 | 7.17 | -1.95% | - |
| Dec 17, 2025 | 8.10 | 8.10 | 7.65 | 7.70 | 7.31 | -4.35% | 107 |
| Dec 16, 2025 | 8.40 | 8.40 | 8.05 | 8.05 | 7.65 | -1.83% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 7.79 | 0.61% | - |
| Dec 12, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 7.74 | 1.88% | - |
| Dec 11, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 7.60 | -1.23% | - |
| Dec 10, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 7.69 | -2.99% | - |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.93 | 0.60% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.88 | -4.60% | - |