Companhia Paranaense de Energia - COPEL (FRA:ELP)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Sep 18, 2026
FRA:ELP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 17, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Sep 16, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Sep 14, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Sep 11, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Sep 10, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 9, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 8, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Sep 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 4, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Sep 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Sep 1, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 31, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 2.11% | - |
| Aug 28, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Aug 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| 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 | - | - |