Companhia Paranaense de Energia - COPEL (ELP) Historical Stock Price Data | Complete Trading History - Stocknear

Companhia Paranaense de E...

NYSE: ELP · Real-Time Price · USD
9.49
0.03 (0.32%)
At close: Oct 03, 2025, 3:59 PM
9.68
1.95%
After-hours: Oct 03, 2025, 07:00 PM EDT

ELP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 9.38 9.52 9.34 9.51 9.51 0.53% 124,966
Oct 2, 2025 9.72 9.72 9.45 9.46 9.46 -2.37% 112,900
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% 135,200
Sep 29, 2025 9.67 9.76 9.66 9.73 9.73 2.21% 159,900
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% 139,300
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% 130,300
Sep 10, 2025 9.15 9.26 9.15 9.22 9.22 1.43% 225,400
Sep 9, 2025 8.98 9.10 8.95 9.09 9.09 0.89% 189,500
Sep 8, 2025 9.09 9.11 8.90 9.01 9.01 -1.21% 163,533
Page 1 of 136