Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
9.51
+0.05 (0.53%)
At close: Oct 3, 2025, 4:00 PM EDT
9.68
+0.17 (1.79%)
After-hours: Oct 3, 2025, 7:00 PM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.38 | 9.52 | 9.34 | 9.51 | 9.51 | 0.53% | 124,969 |
| Oct 2, 2025 | 9.72 | 9.72 | 9.45 | 9.46 | 9.46 | -2.37% | 112,889 |
| Oct 1, 2025 | 9.86 | 9.88 | 9.66 | 9.69 | 9.69 | -1.12% | 283,039 |
| Sep 30, 2025 | 9.78 | 9.82 | 9.72 | 9.80 | 9.80 | 0.72% | 135,166 |
| Sep 29, 2025 | 9.67 | 9.76 | 9.66 | 9.73 | 9.73 | 2.21% | 159,891 |
| Sep 26, 2025 | 9.53 | 9.53 | 9.46 | 9.52 | 9.52 | 0.21% | 115,348 |
| Sep 25, 2025 | 9.72 | 9.72 | 9.48 | 9.50 | 9.50 | -2.66% | 182,011 |
| Sep 24, 2025 | 9.82 | 9.82 | 9.72 | 9.76 | 9.76 | -1.41% | 139,267 |
| Sep 23, 2025 | 9.72 | 9.90 | 9.70 | 9.90 | 9.90 | 2.17% | 186,679 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.54 | 9.69 | 9.69 | -0.41% | 197,162 |
| Sep 19, 2025 | 9.71 | 9.84 | 9.64 | 9.73 | 9.73 | 0.31% | 212,139 |
| Sep 18, 2025 | 9.73 | 9.79 | 9.67 | 9.70 | 9.70 | -0.31% | 117,604 |
| Sep 17, 2025 | 9.64 | 9.76 | 9.60 | 9.73 | 9.73 | 1.04% | 169,752 |
| Sep 16, 2025 | 9.62 | 9.66 | 9.55 | 9.63 | 9.63 | 0.84% | 163,140 |
| Sep 15, 2025 | 9.44 | 9.56 | 9.43 | 9.55 | 9.55 | 2.47% | 117,608 |
| Sep 12, 2025 | 9.22 | 9.36 | 9.22 | 9.32 | 9.32 | 0.11% | 145,519 |
| Sep 11, 2025 | 9.21 | 9.39 | 9.19 | 9.31 | 9.31 | 0.98% | 130,275 |
| Sep 10, 2025 | 9.15 | 9.26 | 9.15 | 9.22 | 9.22 | 1.43% | 225,383 |
| Sep 9, 2025 | 8.98 | 9.10 | 8.95 | 9.09 | 9.09 | 0.89% | 189,493 |
| Sep 8, 2025 | 9.09 | 9.11 | 8.90 | 9.01 | 9.01 | -1.21% | 163,533 |
| Sep 5, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 9.12 | 1.79% | 199,065 |
| Sep 4, 2025 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 0.56% | 143,594 |
| Sep 3, 2025 | 8.91 | 8.99 | 8.86 | 8.91 | 8.91 | 0.34% | 202,688 |
| Sep 2, 2025 | 8.81 | 8.98 | 8.80 | 8.88 | 8.88 | -1.99% | 212,231 |
| Aug 29, 2025 | 9.06 | 9.07 | 9.01 | 9.06 | 9.06 | -0.98% | 156,012 |
| Aug 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 9.15 | 1.33% | 238,470 |
| Aug 27, 2025 | 8.91 | 9.04 | 8.82 | 9.03 | 9.03 | 0.78% | 300,216 |
| Aug 26, 2025 | 9.04 | 9.05 | 8.87 | 8.96 | 8.96 | -0.78% | 397,689 |
| Aug 25, 2025 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | 0.22% | 102,401 |
| Aug 22, 2025 | 8.78 | 9.04 | 8.74 | 9.01 | 9.01 | 3.09% | 143,002 |
| Aug 21, 2025 | 8.76 | 8.82 | 8.70 | 8.74 | 8.74 | -0.46% | 133,568 |
| Aug 20, 2025 | 8.69 | 8.81 | 8.69 | 8.78 | 8.78 | 1.62% | 171,320 |
| Aug 19, 2025 | 8.70 | 8.78 | 8.64 | 8.64 | 8.64 | -3.46% | 163,561 |
| Aug 18, 2025 | 8.96 | 9.00 | 8.91 | 8.95 | 8.95 | 0.56% | 115,448 |
| Aug 15, 2025 | 8.97 | 9.00 | 8.89 | 8.90 | 8.90 | -1.11% | 190,804 |
| Aug 14, 2025 | 8.96 | 9.34 | 8.96 | 9.00 | 9.00 | -0.11% | 596,178 |
| Aug 13, 2025 | 9.23 | 9.23 | 8.96 | 9.01 | 9.01 | -3.33% | 196,194 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.12 | 9.32 | 9.32 | 3.67% | 162,068 |
| Aug 11, 2025 | 9.12 | 9.15 | 8.98 | 8.99 | 8.99 | -1.96% | 164,024 |
| Aug 8, 2025 | 9.21 | 9.24 | 9.10 | 9.17 | 9.17 | -0.76% | 224,792 |
| Aug 7, 2025 | 8.89 | 9.29 | 8.88 | 9.24 | 9.24 | 3.47% | 230,775 |
| Aug 6, 2025 | 8.77 | 8.95 | 8.69 | 8.93 | 8.93 | 3.72% | 196,693 |
| Aug 5, 2025 | 8.65 | 8.74 | 8.59 | 8.61 | 8.61 | -0.46% | 124,027 |
| Aug 4, 2025 | 8.78 | 8.78 | 8.59 | 8.65 | 8.65 | -0.23% | 125,285 |
| Aug 1, 2025 | 8.63 | 8.75 | 8.63 | 8.67 | 8.67 | 1.52% | 240,186 |
| Jul 31, 2025 | 8.43 | 8.67 | 8.40 | 8.54 | 8.54 | -1.16% | 203,148 |
| Jul 30, 2025 | 8.45 | 8.71 | 8.45 | 8.64 | 8.64 | 2.73% | 784,913 |
| Jul 29, 2025 | 8.33 | 8.46 | 8.33 | 8.41 | 8.41 | 0.84% | 171,365 |
| Jul 28, 2025 | 8.39 | 8.39 | 8.23 | 8.34 | 8.34 | -0.60% | 230,320 |
| Jul 25, 2025 | 8.49 | 8.49 | 8.34 | 8.39 | 8.39 | -0.94% | 171,681 |