Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
10.54
+0.20 (1.93%)
At close: Nov 3, 2025, 4:00 PM EST
10.59
+0.05 (0.47%)
After-hours: Nov 3, 2025, 7:30 PM EST
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 9.29 | 9.30 | 8.95 | 9.05 | 9.05 | -2.69% | 340,176 |
| Oct 9, 2025 | 9.25 | 9.33 | 9.21 | 9.30 | 9.30 | 0.98% | 170,662 |
| Oct 8, 2025 | 9.36 | 9.36 | 9.16 | 9.21 | 9.21 | -0.54% | 241,490 |
| Oct 7, 2025 | 9.39 | 9.39 | 9.19 | 9.26 | 9.26 | -2.63% | 213,204 |
| Oct 6, 2025 | 9.50 | 9.53 | 9.40 | 9.51 | 9.51 | - | 163,629 |
| 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 |