Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
10.03
+0.15 (1.52%)
Nov 7, 2025, 4:00 PM EST - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.90 | 10.03 | 9.89 | 10.03 | 10.03 | 1.50% | 2,696 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -2.41% | 1,722 |
| Nov 5, 2025 | 10.09 | 10.14 | 10.09 | 10.13 | 10.13 | 3.01% | 2,204 |
| Nov 4, 2025 | 9.87 | 9.87 | 9.81 | 9.83 | 9.83 | -0.91% | 2,294 |
| Nov 3, 2025 | 9.79 | 9.92 | 9.78 | 9.92 | 9.92 | 2.16% | 2,573 |
| Oct 31, 2025 | 9.59 | 9.71 | 9.59 | 9.71 | 9.71 | 1.57% | 1,168 |
| Oct 30, 2025 | 9.52 | 9.61 | 9.52 | 9.56 | 9.56 | - | 1,707 |
| Oct 29, 2025 | 9.57 | 9.60 | 9.50 | 9.56 | 9.56 | 5.99% | 4,743 |
| Oct 28, 2025 | 9.52 | 9.52 | 8.73 | 9.02 | 9.02 | -5.25% | 2,550 |
| Oct 27, 2025 | 9.51 | 9.62 | 9.51 | 9.52 | 9.52 | 0.21% | 670 |
| Oct 24, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 0.64% | 1,450 |
| Oct 23, 2025 | 9.35 | 9.47 | 9.35 | 9.44 | 9.44 | 1.18% | 2,122 |
| Oct 22, 2025 | 9.30 | 9.42 | 9.30 | 9.33 | 9.33 | 1.41% | 7,010 |
| Oct 21, 2025 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | 0.33% | 1,122 |
| Oct 20, 2025 | 9.11 | 9.17 | 9.11 | 9.17 | 9.17 | 5.04% | 1,047 |
| Oct 17, 2025 | 8.82 | 9.05 | 8.73 | 8.73 | 8.73 | 2.59% | 3,086 |
| Oct 16, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% | 741 |
| Oct 15, 2025 | 8.58 | 8.58 | 8.35 | 8.35 | 8.35 | -1.76% | 2,588 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 2,348 |
| Oct 13, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 2.40% | 771 |
| Oct 10, 2025 | 8.49 | 8.54 | 8.26 | 8.35 | 8.35 | 0.85% | 4,958 |
| Oct 9, 2025 | 8.59 | 8.62 | 8.28 | 8.28 | 8.28 | -3.94% | 1,719 |
| Oct 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% | 407 |
| Oct 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 771 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | 0.57% | 680 |
| Oct 3, 2025 | 8.73 | 8.74 | 8.70 | 8.74 | 8.74 | -1.43% | 2,844 |
| Oct 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.04% | 2,602 |
| Oct 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 258 |
| Sep 30, 2025 | 9.11 | 9.11 | 8.96 | 8.96 | 8.96 | - | 1,321 |
| Sep 29, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.05% | 474 |
| Sep 26, 2025 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.45% | 598 |
| Sep 25, 2025 | 8.94 | 8.95 | 8.82 | 8.82 | 8.82 | 2.00% | 2,588 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.65 | 8.65 | 8.65 | -5.39% | 1,490 |
| Sep 23, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 1.90% | 1,650 |
| Sep 22, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | -0.77% | 809 |
| Sep 19, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.23% | 944 |
| Sep 18, 2025 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | 0.56% | 645 |
| Sep 17, 2025 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | 0.57% | 1,072 |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 400 |
| Sep 15, 2025 | 8.69 | 8.83 | 8.69 | 8.83 | 8.83 | 2.67% | 1,928 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.70% | 802 |
| Sep 11, 2025 | 8.62 | 8.62 | 8.51 | 8.54 | 8.54 | 0.99% | 980 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.33% | 982 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.13% | 495 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.29% | 1,017 |
| Sep 5, 2025 | 8.37 | 8.40 | 8.33 | 8.36 | 8.36 | 3.47% | 10,122 |
| Sep 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | 840 |
| Sep 3, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 0.37% | 2,198 |
| Sep 2, 2025 | 8.09 | 8.16 | 8.09 | 8.15 | 8.15 | -2.04% | 4,221 |
| Aug 29, 2025 | 8.31 | 8.32 | 8.30 | 8.32 | 8.32 | -0.95% | 1,005 |