Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 9.50
-0.30 (-3.06%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 2.08% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| May 29, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| May 28, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| May 27, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 26, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| May 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| May 22, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| May 21, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| May 20, 2026 | 10.00 | 10.20 | 9.95 | 9.95 | 9.95 | 3.11% | 220 |
| May 19, 2026 | 10.10 | 10.20 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| May 18, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 3.11% | - |
| May 15, 2026 | 10.20 | 10.20 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| May 14, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -1.96% | - |
| May 13, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | - |
| May 12, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| May 11, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| May 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| May 7, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 6, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| May 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 4, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.87% | - |
| Apr 30, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.50 | -1.85% | - |
| Apr 29, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Apr 28, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.80 | -2.68% | - |
| Apr 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -0.88% | - |
| Apr 24, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.19 | -0.88% | - |
| Apr 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Apr 22, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.39 | 0.88% | - |
| Apr 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - | - |
| Apr 20, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.29 | 0.88% | - |
| Apr 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 0.89% | - |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -1.75% | - |
| Apr 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 0.88% | - |
| Apr 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 0.89% | - |
| Apr 13, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | -2.61% | - |
| Apr 10, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.39 | 6.48% | 388 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - | - |
| Apr 8, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.70 | 1.89% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 2.94% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 3.55% | - |
| Mar 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -1.50% | - |
| Mar 30, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.90 | 1.01% | - |
| Mar 27, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.81 | -0.50% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.85 | -1.49% | - |
| Mar 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.00 | 2.02% | - |
| Mar 24, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.81 | -1.98% | - |
| Mar 23, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 10.00 | 2.02% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.81 | 0.51% | - |