Companhia Paranaense de Energia - COPEL - ELP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.03	10.94	10.94	11.13	10.93	275,285
December 03, 2025	10.81	10.94	10.94	10.94	10.73	415,900
December 02, 2025	10.75	10.78	10.78	10.93	10.75	401,400
December 01, 2025	10.67	10.59	10.59	10.72	10.5	304,236
November 28, 2025	10.81	10.67	10.67	10.83	10.62	104,003
November 26, 2025	10.53	10.77	10.77	10.83	10.52	510,100
November 25, 2025	10.44	10.39	10.39	10.46	10.14	299,200
November 24, 2025	10.26	10.32	10.32	10.37	10.23	283,567
November 21, 2025	10.26	10.17	10.17	10.26	10.04	186,541
November 20, 2025	10.67	10.22	10.22	10.67	10.2	213,762
November 19, 2025	10.69	10.42	10.42	10.69	10.39	265,708
November 18, 2025	10.7	10.73	10.73	10.85	10.64	248,600
November 17, 2025	10.9	10.68	10.68	10.9	10.63	244,307
November 14, 2025	10.89	10.93	10.93	10.98	10.82	241,600
November 13, 2025	10.94	10.89	10.89	11.04	10.8	249,026
November 12, 2025	10.85	10.81	10.81	10.86	10.7	441,000
November 11, 2025	11.14	10.83	10.83	11.23	10.82	331,600
November 10, 2025	10.79	10.78	10.78	10.84	10.58	158,014
November 07, 2025	10.61	10.7	10.7	10.7	10.52	143,073
November 06, 2025	10.72	10.73	10.73	10.76	10.58	197,115
November 05, 2025	10.63	10.8	10.8	10.83	10.63	193,900
November 04, 2025	10.53	10.47	10.47	10.59	10.4	145,000
November 03, 2025	10.48	10.54	10.54	10.56	10.44	242,429
October 31, 2025	10.29	10.34	10.34	10.39	10.23	166,026
October 30, 2025	10.21	10.26	10.26	10.28	10.17	152,700
October 29, 2025	10.28	10.25	10.25	10.35	10.19	151,500
October 28, 2025	10.16	10.1	10.1	10.18	10.06	196,000
October 27, 2025	10.22	10.17	10.17	10.25	10.15	111,000
October 24, 2025	10.19	10.07	10.07	10.31	10.07	142,920
October 23, 2025	10.05	10.05	10.05	10.13	9.99	207,600
October 22, 2025	9.89	9.97	9.97	10.04	9.88	175,000
October 21, 2025	9.79	9.83	9.83	9.86	9.76	160,902
October 20, 2025	9.8	9.89	9.89	9.9	9.76	130,807
October 17, 2025	9.33	9.65	9.65	9.68	9.33	159,000
October 16, 2025	9.25	9.38	9.38	9.45	9.21	340,005
October 15, 2025	9.2	9.24	9.24	9.32	9.18	151,828
October 14, 2025	9.11	9.27	9.27	9.3	9.11	344,342
October 13, 2025	9.23	9.23	9.23	9.26	9.15	117,000
October 10, 2025	9.29	9.05	9.05	9.3	8.95	340,200
October 09, 2025	9.25	9.3	9.3	9.32	9.21	170,700
October 08, 2025	9.36	9.21	9.21	9.36	9.15	241,500
October 07, 2025	9.39	9.26	9.26	9.39	9.19	213,204
October 06, 2025	9.5	9.51	9.51	9.53	9.4	163,629
October 03, 2025	9.38	9.51	9.51	9.52	9.34	125,000
October 02, 2025	9.72	9.46	9.46	9.72	9.45	112,900
October 01, 2025	9.86	9.69	9.69	9.88	9.66	283,039
September 30, 2025	9.78	9.8	9.8	9.82	9.72	135,200
September 29, 2025	9.67	9.73	9.73	9.76	9.66	159,900
September 26, 2025	9.53	9.52	9.52	9.53	9.46	115,348
September 25, 2025	9.72	9.5	9.5	9.72	9.48	181,990
September 24, 2025	9.82	9.76	9.76	9.82	9.72	139,300
September 23, 2025	9.72	9.9	9.9	9.9	9.7	186,679
September 22, 2025	9.69	9.69	9.69	9.7	9.54	197,162
September 19, 2025	9.71	9.73	9.73	9.84	9.64	212,139
September 18, 2025	9.73	9.7	9.7	9.79	9.67	117,604
September 17, 2025	9.64	9.73	9.73	9.76	9.6	169,752
September 16, 2025	9.62	9.63	9.63	9.66	9.55	163,140
September 15, 2025	9.44	9.55	9.55	9.56	9.43	117,608
September 12, 2025	9.22	9.32	9.32	9.36	9.22	145,519
September 11, 2025	9.21	9.31	9.31	9.39	9.19	130,300

Companhia Paranaense de Energia - COPEL (ELP) NYSE