Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
11.70
+0.04 (0.34%)
At close: Feb 26, 2026, 4:00 PM EST
11.70
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:10 PM EST
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 11.67 | 11.67 | 11.51 | 11.60 | - | -0.51% | 61,744 |
| Feb 25, 2026 | 11.62 | 11.71 | 11.49 | 11.66 | 11.66 | 0.60% | 116,119 |
| Feb 24, 2026 | 11.38 | 11.76 | 11.38 | 11.59 | 11.59 | 3.76% | 509,370 |
| Feb 23, 2026 | 11.22 | 11.32 | 11.10 | 11.17 | 11.17 | -0.80% | 118,653 |
| Feb 20, 2026 | 11.01 | 11.26 | 10.99 | 11.26 | 11.26 | 2.36% | 136,626 |
| Feb 19, 2026 | 10.80 | 11.03 | 10.74 | 11.00 | 11.00 | 2.04% | 164,425 |
| Feb 18, 2026 | 10.75 | 11.17 | 10.59 | 10.78 | 10.78 | 1.60% | 236,564 |
| Feb 17, 2026 | 10.56 | 10.68 | 10.52 | 10.61 | 10.61 | -0.75% | 116,471 |
| Feb 13, 2026 | 10.56 | 10.75 | 10.40 | 10.69 | 10.69 | -0.37% | 235,093 |
| Feb 12, 2026 | 10.98 | 11.06 | 10.72 | 10.73 | 10.73 | -2.28% | 453,979 |
| Feb 11, 2026 | 11.02 | 11.07 | 10.81 | 10.98 | 10.98 | 1.86% | 332,646 |
| Feb 10, 2026 | 10.79 | 10.86 | 10.75 | 10.78 | 10.78 | 0.94% | 308,835 |
| Feb 9, 2026 | 10.44 | 10.73 | 10.44 | 10.68 | 10.68 | 3.49% | 269,247 |
| Feb 6, 2026 | 10.32 | 10.35 | 10.17 | 10.32 | 10.32 | 1.57% | 196,082 |
| Feb 5, 2026 | 10.18 | 10.26 | 10.05 | 10.16 | 10.16 | 1.70% | 178,849 |
| Feb 4, 2026 | 10.27 | 10.27 | 9.94 | 9.99 | 9.99 | -4.49% | 397,261 |
| Feb 3, 2026 | 10.31 | 10.50 | 10.23 | 10.46 | 10.46 | 4.39% | 247,112 |
| Feb 2, 2026 | 9.98 | 10.10 | 9.95 | 10.02 | 10.02 | -1.18% | 162,829 |
| Jan 30, 2026 | 10.10 | 10.15 | 9.96 | 10.14 | 10.14 | 0.40% | 274,474 |
| Jan 29, 2026 | 10.29 | 10.30 | 9.88 | 10.10 | 10.10 | -2.60% | 150,692 |
| Jan 28, 2026 | 10.60 | 10.62 | 10.17 | 10.37 | 10.37 | -2.35% | 267,023 |
| Jan 27, 2026 | 10.58 | 10.63 | 10.44 | 10.62 | 10.62 | 2.61% | 139,755 |
| Jan 26, 2026 | 10.17 | 10.37 | 10.14 | 10.35 | 10.35 | 0.58% | 208,558 |
| Jan 23, 2026 | 10.00 | 10.34 | 9.89 | 10.29 | 10.29 | 2.29% | 182,930 |
| Jan 22, 2026 | 9.88 | 10.12 | 9.79 | 10.06 | 10.06 | 4.14% | 168,897 |
| Jan 21, 2026 | 9.47 | 9.68 | 9.47 | 9.66 | 9.66 | 4.55% | 281,286 |
| Jan 20, 2026 | 9.07 | 9.31 | 9.07 | 9.24 | 9.24 | 1.32% | 102,063 |
| Jan 16, 2026 | 9.25 | 9.40 | 9.09 | 9.12 | 9.12 | -2.25% | 104,929 |
| Jan 15, 2026 | 9.24 | 9.52 | 9.23 | 9.33 | 9.33 | 1.97% | 164,663 |
| Jan 14, 2026 | 9.28 | 9.35 | 9.12 | 9.15 | 9.15 | -0.87% | 107,717 |
| Jan 13, 2026 | 9.49 | 9.49 | 9.23 | 9.23 | 9.23 | -3.75% | 121,048 |
| Jan 12, 2026 | 9.54 | 9.69 | 9.50 | 9.59 | 9.59 | 0.95% | 287,799 |
| Jan 9, 2026 | 9.33 | 9.64 | 9.32 | 9.50 | 9.50 | 4.74% | 287,127 |
| Jan 8, 2026 | 9.05 | 9.24 | 9.01 | 9.07 | 9.07 | -0.22% | 182,871 |
| Jan 7, 2026 | 9.17 | 9.17 | 8.91 | 9.09 | 9.09 | -1.94% | 398,959 |
| Jan 6, 2026 | 9.13 | 9.28 | 9.11 | 9.27 | 9.27 | 2.89% | 236,702 |
| Jan 5, 2026 | 8.95 | 9.11 | 8.90 | 9.01 | 9.01 | 1.01% | 100,519 |
| Jan 2, 2026 | 9.37 | 9.37 | 8.87 | 8.92 | 8.64 | -6.20% | 103,085 |
| Dec 31, 2025 | 9.46 | 9.57 | 9.16 | 9.51 | 9.03 | 0.53% | 103,907 |
| Dec 30, 2025 | 9.36 | 9.55 | 9.34 | 9.46 | 8.98 | 1.94% | 72,730 |
| Dec 29, 2025 | 9.23 | 9.65 | 9.11 | 9.28 | 8.81 | -3.83% | 174,195 |
| Dec 26, 2025 | 9.24 | 9.65 | 9.19 | 9.65 | 9.16 | 8.92% | 39,994 |
| Dec 24, 2025 | 9.27 | 9.33 | 8.86 | 8.86 | 8.41 | -4.11% | 9,467 |
| Dec 23, 2025 | 9.21 | 9.36 | 9.21 | 9.24 | 8.77 | 2.21% | 9,857 |
| Dec 22, 2025 | 9.18 | 9.49 | 8.98 | 9.04 | 8.58 | -5.83% | 115,536 |
| Dec 19, 2025 | 9.39 | 9.87 | 9.24 | 9.60 | 9.12 | 2.24% | 26,696 |
| Dec 18, 2025 | 9.11 | 9.39 | 9.09 | 9.39 | 8.92 | 0.55% | 171,563 |
| Dec 17, 2025 | 9.44 | 9.45 | 9.24 | 9.34 | 8.87 | -3.22% | 8,436 |
| Dec 16, 2025 | 9.75 | 9.75 | 9.62 | 9.65 | 9.16 | -3.98% | 1,382 |
| Dec 15, 2025 | 9.97 | 10.05 | 9.96 | 10.05 | 9.54 | 1.62% | 24,138 |