Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
9.38
-0.32 (-3.30%)
Dec 22, 2025, 4:00 PM EST - Market closed
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.71 | 9.74 | 9.33 | 9.38 | 9.38 | -3.30% | 485,480 |
| Dec 19, 2025 | 9.94 | 10.05 | 9.65 | 9.70 | 9.70 | -2.61% | 960,181 |
| Dec 18, 2025 | 9.73 | 9.96 | 9.62 | 9.96 | 9.96 | 1.43% | 652,065 |
| Dec 17, 2025 | 9.87 | 9.95 | 9.71 | 9.82 | 9.82 | -3.06% | 496,721 |
| Dec 16, 2025 | 10.33 | 10.35 | 10.08 | 10.13 | 10.13 | -4.25% | 471,710 |
| Dec 15, 2025 | 10.55 | 10.67 | 10.48 | 10.58 | 10.58 | 1.24% | 343,020 |
| Dec 12, 2025 | 10.51 | 10.54 | 10.37 | 10.45 | 10.45 | 0.77% | 309,980 |
| Dec 11, 2025 | 10.24 | 10.46 | 10.24 | 10.37 | 10.37 | 1.97% | 286,374 |
| Dec 10, 2025 | 10.29 | 10.32 | 10.10 | 10.17 | 10.17 | -0.49% | 313,250 |
| Dec 9, 2025 | 10.00 | 10.31 | 9.96 | 10.22 | 10.22 | 0.49% | 495,755 |
| Dec 8, 2025 | 10.40 | 10.40 | 10.09 | 10.17 | 10.17 | -0.20% | 475,482 |
| Dec 5, 2025 | 10.92 | 10.96 | 10.14 | 10.19 | 10.19 | -6.86% | 588,773 |
| Dec 4, 2025 | 11.05 | 11.13 | 10.92 | 10.94 | 10.94 | - | 294,891 |
| Dec 3, 2025 | 10.81 | 10.94 | 10.73 | 10.94 | 10.94 | 1.48% | 415,857 |
| Dec 2, 2025 | 10.75 | 10.93 | 10.75 | 10.78 | 10.78 | 1.79% | 401,359 |
| Dec 1, 2025 | 10.67 | 10.72 | 10.50 | 10.59 | 10.59 | -0.75% | 304,231 |
| Nov 28, 2025 | 10.81 | 10.83 | 10.62 | 10.67 | 10.67 | -0.93% | 102,690 |
| Nov 26, 2025 | 10.53 | 10.83 | 10.52 | 10.77 | 10.77 | 3.66% | 484,548 |
| Nov 25, 2025 | 10.44 | 10.46 | 10.14 | 10.39 | 10.39 | 0.68% | 299,182 |
| Nov 24, 2025 | 10.26 | 10.37 | 10.23 | 10.32 | 10.32 | 1.47% | 283,503 |
| Nov 21, 2025 | 10.26 | 10.26 | 10.04 | 10.17 | 10.17 | -0.49% | 186,541 |
| Nov 20, 2025 | 10.67 | 10.67 | 10.20 | 10.22 | 10.22 | -1.92% | 213,762 |
| Nov 19, 2025 | 10.69 | 10.69 | 10.39 | 10.42 | 10.42 | -2.89% | 265,708 |
| Nov 18, 2025 | 10.70 | 10.85 | 10.64 | 10.73 | 10.73 | 0.47% | 248,588 |
| Nov 17, 2025 | 10.90 | 10.90 | 10.63 | 10.68 | 10.68 | -2.29% | 244,307 |
| Nov 14, 2025 | 10.89 | 10.98 | 10.82 | 10.93 | 10.93 | 0.37% | 241,570 |
| Nov 13, 2025 | 10.94 | 11.04 | 10.79 | 10.89 | 10.89 | 0.74% | 259,133 |
| Nov 12, 2025 | 10.85 | 10.86 | 10.70 | 10.81 | 10.81 | -0.18% | 440,986 |
| Nov 11, 2025 | 11.14 | 11.23 | 10.82 | 10.83 | 10.83 | 0.46% | 331,626 |
| Nov 10, 2025 | 10.79 | 10.84 | 10.58 | 10.78 | 10.78 | 0.75% | 158,014 |
| Nov 7, 2025 | 10.61 | 10.70 | 10.52 | 10.70 | 10.70 | -0.28% | 143,073 |
| Nov 6, 2025 | 10.72 | 10.76 | 10.58 | 10.73 | 10.73 | -0.65% | 197,354 |
| Nov 5, 2025 | 10.63 | 10.83 | 10.63 | 10.80 | 10.80 | 3.15% | 193,892 |
| Nov 4, 2025 | 10.53 | 10.59 | 10.40 | 10.47 | 10.47 | -0.66% | 144,970 |
| Nov 3, 2025 | 10.48 | 10.56 | 10.44 | 10.54 | 10.54 | 1.93% | 242,429 |
| Oct 31, 2025 | 10.29 | 10.39 | 10.23 | 10.34 | 10.34 | 0.78% | 166,026 |
| Oct 30, 2025 | 10.21 | 10.28 | 10.17 | 10.26 | 10.26 | 0.10% | 152,662 |
| Oct 29, 2025 | 10.28 | 10.35 | 10.19 | 10.25 | 10.25 | 1.49% | 151,456 |
| Oct 28, 2025 | 10.16 | 10.18 | 10.06 | 10.10 | 10.10 | -0.69% | 195,978 |
| Oct 27, 2025 | 10.22 | 10.25 | 10.15 | 10.17 | 10.17 | 0.99% | 110,950 |
| Oct 24, 2025 | 10.19 | 10.31 | 10.07 | 10.07 | 10.07 | 0.20% | 142,920 |
| Oct 23, 2025 | 10.05 | 10.13 | 9.99 | 10.05 | 10.05 | 0.80% | 207,560 |
| Oct 22, 2025 | 9.89 | 10.04 | 9.88 | 9.97 | 9.97 | 1.42% | 174,981 |
| Oct 21, 2025 | 9.79 | 9.86 | 9.76 | 9.83 | 9.83 | -0.61% | 160,902 |
| Oct 20, 2025 | 9.80 | 9.90 | 9.76 | 9.89 | 9.89 | 2.49% | 130,807 |
| Oct 17, 2025 | 9.33 | 9.68 | 9.33 | 9.65 | 9.65 | 2.88% | 158,992 |
| Oct 16, 2025 | 9.25 | 9.45 | 9.21 | 9.38 | 9.38 | 1.52% | 340,005 |
| Oct 15, 2025 | 9.20 | 9.32 | 9.18 | 9.24 | 9.24 | -0.32% | 151,828 |
| Oct 14, 2025 | 9.13 | 9.30 | 9.12 | 9.27 | 9.27 | 0.43% | 344,342 |
| Oct 13, 2025 | 9.23 | 9.26 | 9.15 | 9.23 | 9.23 | 1.99% | 116,966 |