Companhia Paranaense de Energia - COPEL (FRA:ELP0)
Germany · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
At close: Aug 24, 2026
FRA:ELP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 40 |
| Jun 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.83% | 3,500 |
| Jun 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.19% | 2,000 |
| Jun 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | 14 |
| Jun 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 1,820 |
| Jun 11, 2026 | 2.08 | 2.30 | 2.08 | 2.30 | 2.30 | 8.49% | 7,750 |
| Jun 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -16.00% | 6,000 |
| Jun 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 17.92% | 333 |
| Jun 4, 2026 | 2.36 | 2.36 | 2.12 | 2.12 | 2.12 | -3.64% | 2,140 |
| Jun 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 440 |
| Jun 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -13.67% | 35 |
| Jun 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 28.70% | 1,000 |
| May 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 100 |
| May 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 48 |
| May 18, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 127 |
| May 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| May 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 400 |
| May 12, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| May 11, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 2,700 |
| May 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| May 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.31% | 500 |
| May 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -8.13% | 500 |
| May 4, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | 436 |
| Apr 30, 2026 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.03% | 2,000 |
| Apr 29, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.42 | 2.50% | - |