Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
7.97
+0.54 (7.27%)
At close: Jul 15, 2025, 4:00 PM
7.87
-0.10 (-1.25%)
After-hours: Jul 15, 2025, 7:00 PM EDT

ELPC Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 29, 2023Jul 15, 2025Max ▾Jan '24Jan …Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jul '25Jan '24Jan '24Mar '24Mar '24May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '2502.0004.0006.008.007.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20257.907.977.877.977.977.27%4,012
Jul 14, 20257.907.907.327.437.43-6.07%16,806
Jul 11, 20257.978.047.867.917.91-0.75%20,312
Jul 10, 20258.038.057.977.977.97-3.74%2,862
Jul 9, 20258.288.288.288.288.28-269
Jul 8, 20258.288.288.288.288.28-375
Jul 7, 20258.428.428.238.288.28-2.24%4,519
Jul 3, 20258.258.478.258.478.472.54%1,012
Jul 2, 20258.278.278.228.268.26-2.59%1,205
Jul 1, 20258.468.508.448.488.48-0.47%5,487
Jun 30, 20258.238.528.238.528.527.17%3,769
Jun 27, 20258.358.357.957.957.95-4.90%7,299
Jun 26, 20258.368.368.368.368.360.97%771
Jun 25, 20258.358.358.288.288.28-1.90%904
Jun 24, 20258.448.628.428.448.440.60%4,001
Jun 23, 20258.288.468.288.398.39-0.12%11,873
Jun 20, 20258.488.488.408.408.40-5.30%2,439
Jun 18, 20258.538.878.478.878.874.40%9,644
Jun 17, 20258.578.578.508.508.50-1.09%949
Jun 16, 20258.398.598.398.598.593.79%1,632
Jun 13, 20258.138.288.138.288.28-0.11%1,565
Jun 12, 20258.218.298.208.298.290.67%2,057
Jun 11, 20258.188.288.188.238.230.37%4,967
Jun 10, 20258.208.208.208.208.200.86%902
Jun 9, 20258.118.148.118.138.13-0.49%7,740
Jun 6, 20258.188.188.178.178.170.37%949
Jun 5, 20258.098.178.098.148.14-0.25%2,204
Jun 4, 20258.248.248.168.168.16-0.24%1,032
Jun 3, 20258.098.188.098.188.180.99%2,241
Jun 2, 20258.128.128.108.108.10-1.10%1,399
May 30, 20258.198.198.198.198.19-0.56%498
May 29, 20258.198.248.198.248.242.06%1,719
May 28, 20258.208.208.048.078.07-1.59%5,332
May 27, 20257.998.207.998.208.202.78%121,674
May 23, 20257.877.997.877.987.98-0.28%3,585
May 22, 20258.078.077.998.008.00-0.02%1,839
May 21, 20258.138.138.008.008.00-1.45%2,085
May 20, 20258.108.128.048.128.12-0.85%114,613
May 19, 20258.048.208.048.198.191.49%6,893
May 16, 20257.998.077.938.078.07-0.80%1,547
May 15, 20258.148.148.148.148.14-0.06%726
May 14, 20258.158.158.078.148.140.25%7,783
May 13, 20257.968.127.938.128.124.30%3,677
May 12, 20257.747.807.667.797.79-3.05%3,235
May 9, 20257.908.037.878.038.034.35%10,187
May 8, 20257.527.757.527.707.703.76%3,367
May 7, 20257.437.437.387.427.42-0.72%6,718
May 6, 20257.477.507.437.477.47-0.15%23,146
May 5, 20257.507.507.417.487.481.51%1,274
May 2, 20257.387.387.377.377.374.39%2,666