Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
9.60
+0.21 (2.24%)
Dec 19, 2025, 4:00 PM EST - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.39 | 9.87 | 9.24 | 9.60 | 9.60 | 2.24% | 4,151 |
| Dec 18, 2025 | 9.11 | 9.39 | 9.09 | 9.39 | 9.39 | 0.55% | 171,563 |
| Dec 17, 2025 | 9.44 | 9.45 | 9.24 | 9.34 | 9.34 | -3.22% | 8,436 |
| Dec 16, 2025 | 9.75 | 9.75 | 9.62 | 9.65 | 9.65 | -3.98% | 1,382 |
| Dec 15, 2025 | 9.97 | 10.05 | 9.96 | 10.05 | 10.05 | 1.62% | 24,138 |
| Dec 12, 2025 | 9.96 | 9.96 | 9.89 | 9.89 | 9.89 | 0.10% | 894 |
| Dec 11, 2025 | 9.74 | 9.88 | 9.74 | 9.88 | 9.88 | 1.86% | 1,056 |
| Dec 10, 2025 | 9.67 | 9.70 | 9.59 | 9.70 | 9.70 | -0.21% | 1,512 |
| Dec 9, 2025 | 9.67 | 9.76 | 9.63 | 9.72 | 9.72 | -1.42% | 3,808 |
| Dec 8, 2025 | 9.88 | 9.88 | 9.61 | 9.86 | 9.86 | 2.39% | 2,392 |
| Dec 5, 2025 | 9.70 | 9.75 | 9.63 | 9.63 | 9.63 | -7.31% | 2,718 |
| Dec 4, 2025 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 1.17% | 929 |
| Dec 3, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 0.49% | 648 |
| Dec 2, 2025 | 10.31 | 10.32 | 10.22 | 10.22 | 10.22 | 1.69% | 3,582 |
| Dec 1, 2025 | 10.05 | 10.11 | 10.03 | 10.05 | 10.05 | -0.79% | 3,061 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.13 | 10.13 | 10.13 | -0.88% | 2,876 |
| Nov 26, 2025 | 9.98 | 10.22 | 9.98 | 10.22 | 10.22 | 4.61% | 2,850 |
| Nov 25, 2025 | 9.67 | 9.77 | 9.65 | 9.77 | 9.77 | 0.41% | 2,183 |
| Nov 24, 2025 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 1.25% | 780 |
| Nov 21, 2025 | 9.59 | 9.70 | 9.48 | 9.61 | 9.61 | -0.93% | 2,549 |
| Nov 20, 2025 | 9.09 | 9.87 | 9.09 | 9.70 | 9.70 | -2.02% | 1,846 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -2.46% | 525 |
| Nov 18, 2025 | 10.19 | 10.19 | 10.11 | 10.15 | 10.15 | 0.30% | 1,332 |
| Nov 17, 2025 | 10.29 | 10.29 | 10.11 | 10.12 | 10.12 | -1.94% | 5,025 |
| Nov 14, 2025 | 10.24 | 10.32 | 10.24 | 10.32 | 10.32 | 0.58% | 782 |
| Nov 13, 2025 | 10.32 | 10.45 | 10.21 | 10.26 | 10.26 | -0.39% | 6,384 |
| Nov 12, 2025 | 10.20 | 10.30 | 10.12 | 10.30 | 10.30 | 0.59% | 1,524 |
| Nov 11, 2025 | 10.51 | 10.51 | 10.22 | 10.24 | 10.24 | -0.68% | 9,459 |
| Nov 10, 2025 | 10.14 | 10.31 | 10.14 | 10.31 | 10.31 | 2.79% | 1,282 |
| 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 |