Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 9.65
+0.15 (1.58%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ELP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Aug 24, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 21, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 2.81% | - |
| Aug 20, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Aug 19, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | - |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 17, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | - |
| Aug 14, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 13, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 12, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Aug 11, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Aug 10, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 6, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| Aug 5, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Aug 3, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Jul 30, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.50% | - |
| Jul 29, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 28, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jul 27, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Jul 24, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 23, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jul 20, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Jul 17, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Jul 16, 2026 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -7.69% | - |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 13, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.55% | - |
| Jul 9, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | - |
| Jul 8, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Jul 7, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jul 6, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Jul 3, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Jul 1, 2026 | 10.00 | 10.10 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jun 30, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 29, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jun 26, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jun 24, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jun 23, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Jun 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jun 19, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jun 18, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Jun 17, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1.54% | - |