Companhia Paranaense de Energia - COPEL (FRA:ELP0)
Germany · Delayed Price · Currency is EUR 3.300
+0.380 (13.01%)
At close: Oct 23, 2026
FRA:ELP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 13.01% | 300 |
| Oct 21, 2026 | 3.32 | 3.34 | 2.62 | 2.92 | 2.92 | 4.29% | 7,873 |
| Oct 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -13.04% | - |
| Oct 19, 2026 | 3.00 | 3.22 | 2.80 | 3.22 | 3.22 | 11.81% | 6,000 |
| Oct 15, 2026 | 2.60 | 2.88 | 2.60 | 2.88 | 2.88 | 5.88% | 3,532 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -6.21% | 1,887 |
| Oct 13, 2026 | 2.94 | 2.98 | 2.90 | 2.90 | 2.90 | - | 30,300 |
| Oct 12, 2026 | 2.92 | 3.30 | 2.56 | 2.90 | 2.90 | 0.69% | 42,489 |
| Oct 9, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -17.71% | 3,050 |
| Oct 8, 2026 | 2.88 | 3.50 | 2.88 | 3.50 | 3.50 | 22.38% | 1,163 |
| Oct 7, 2026 | 2.94 | 3.50 | 2.86 | 2.86 | 2.86 | 0.70% | 2,088 |
| Oct 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 1,650 |
| Oct 2, 2026 | 2.48 | 2.84 | 2.48 | 2.84 | 2.84 | 0.71% | 1,390 |
| Oct 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 19.49% | 1,350 |
| Sep 30, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -15.71% | 100 |
| Sep 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 15.70% | 352 |
| Sep 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -13.57% | 1,350 |
| Sep 24, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 13.82% | 1,850 |
| Sep 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 900 |
| Sep 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 600 |
| Sep 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | 650 |
| Sep 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -13.43% | 20 |
| Sep 3, 2026 | 2.30 | 2.68 | 1.94 | 2.68 | 2.68 | 11.67% | 520 |
| Sep 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 13.21% | 135 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | 2 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 1,300 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Aug 17, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 520 |
| Aug 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Aug 13, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | - | - |
| Aug 12, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -3.60% | - |
| Aug 11, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.72% | 620 |
| Aug 10, 2026 | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -4.50% | 99 |
| Aug 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -16.54% | 1,300 |
| Aug 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 6.40% | 190 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | 300 |
| Jul 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 439 |
| Jul 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jul 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jul 15, 2026 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | -3.42% | 2,000 |
| Jul 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -13.33% | - |
| Jul 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 22.73% | 210 |
| Jul 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Jul 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Jul 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 25 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 5,200 |