Skip to main content
Companhia Paranaense de Energia - COPEL (BME:XCOPO)
Spain flag Spain · Delayed Price · Currency is EUR
2.760
-0.020 (-0.72%)
Last updated: Apr 27, 2026, 4:56 PM CET

BME:XCOPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.682.722.682.702.70-2.17%12
Apr 27, 20262.742.742.742.762.76-0.72%5,581
Apr 24, 20262.782.782.782.782.78-2.11%-
Apr 23, 20262.842.842.842.842.840.71%-
Apr 22, 20262.822.822.822.822.82--
Apr 21, 20262.822.822.822.822.82--
Apr 20, 20262.702.702.702.822.821.44%6
Apr 17, 20262.782.782.782.782.78-0.71%-
Apr 16, 20262.802.802.802.802.800.72%-
Apr 15, 20262.782.782.782.782.78-0.71%-
Apr 14, 20262.782.842.782.802.80-18
Apr 13, 20262.802.802.802.802.800.72%-
Apr 10, 20262.642.762.642.782.782.96%73,844
Apr 9, 20262.702.702.702.702.701.50%-
Apr 8, 20262.482.482.482.662.663.10%116
Apr 7, 20262.582.582.582.582.58-2.27%-
Apr 2, 20262.642.642.642.642.641.54%-
Apr 1, 20262.542.602.542.602.604.84%12
Mar 31, 20262.362.482.362.482.48-4,310
Mar 30, 20262.482.482.482.482.484.20%-
Mar 27, 20262.382.382.382.382.38-3.25%9
Mar 26, 20262.522.522.522.462.46-2.38%6
Mar 25, 20262.502.502.502.522.523.28%23
Mar 24, 20262.442.442.382.442.44-3.17%22,469
Mar 23, 20262.342.502.342.522.525.00%14,700
Mar 20, 20262.462.502.402.402.40-2.44%176,531
Mar 19, 20262.542.542.542.462.460.82%2
Mar 18, 20262.442.442.442.442.441.67%-
Mar 17, 20262.422.482.422.402.401.69%21
Mar 16, 20262.242.242.242.362.36-22
Mar 13, 20262.422.422.422.362.36-1
Mar 12, 20262.362.362.362.362.36-3.28%-
Mar 11, 20262.442.442.442.442.44-1.61%-
Mar 10, 20262.442.442.442.482.485.08%1
Mar 9, 20262.302.302.302.362.360.85%18
Mar 6, 20262.342.342.302.342.34-1.68%25
Mar 5, 20262.382.422.382.382.38-1.65%25
Mar 4, 20262.422.422.422.422.425.22%-
Mar 3, 20262.362.362.242.302.30-4.17%3,405
Mar 2, 20262.462.462.442.402.40-2
Feb 27, 20262.362.382.362.402.40-1.64%1,507
Feb 26, 20262.362.402.362.442.44-0.81%10,900
Feb 25, 20262.462.462.462.462.46--
Feb 24, 20262.282.382.282.462.465.13%6,251
Feb 23, 20262.282.362.282.342.34-0.85%507
Feb 20, 20262.302.302.302.362.362.61%68
Feb 19, 20262.202.202.202.302.300.88%13
Feb 18, 20262.102.202.002.282.28-0.87%5,560
Feb 17, 20262.302.302.302.302.30--
Feb 16, 20262.302.302.302.302.304.55%50
Feb 13, 20262.202.202.202.202.20-4.35%-
Feb 12, 20262.242.242.242.302.30-6
Feb 11, 20262.302.302.302.302.301.77%-
Feb 10, 20262.262.262.262.262.262.73%-
Feb 9, 20262.162.182.162.202.202.80%5,351
Feb 6, 20262.142.142.142.142.140.94%-
Feb 5, 20262.042.082.042.122.120.95%90
Feb 4, 20262.102.102.102.102.10-2.78%-
Feb 3, 20262.162.162.162.162.162.86%-
Feb 2, 20262.022.022.022.102.10-67
Jan 30, 20262.122.122.082.102.100.96%265
Jan 29, 20262.182.182.182.082.08-5.45%12
Jan 28, 20262.202.202.202.202.200.92%-
Jan 27, 20262.182.182.182.182.182.83%-
Jan 26, 20262.162.162.142.122.12-0.93%45
Jan 23, 20262.122.122.122.142.14-10
Jan 22, 20262.082.082.082.142.145.94%50
Jan 21, 20262.022.022.022.022.023.06%-
Jan 20, 20261.921.921.921.961.96-0.51%242
Jan 19, 20261.881.881.881.971.97-4
Jan 16, 20261.981.981.981.971.97-1.01%8
Jan 15, 20261.941.941.941.991.991.53%139
Jan 14, 20261.941.981.941.961.96-2.00%208
Jan 13, 20262.002.002.002.002.00-1.96%-
Jan 12, 20262.042.042.042.042.040.99%-
Jan 9, 20262.022.022.022.022.025.21%-
Jan 8, 20261.861.861.861.921.921.05%138
Jan 7, 20261.901.901.901.901.90-1.55%-
Jan 6, 20261.931.931.931.931.930.52%-
Jan 5, 20261.921.921.921.921.922.13%-
Jan 2, 20261.841.841.841.881.88-5.53%10
Dec 31, 20251.861.861.861.991.86--
Dec 30, 20251.921.921.921.991.863.11%35
Dec 29, 20251.961.961.961.931.81-1.53%155
Dec 24, 20251.831.831.831.961.83--
Dec 23, 20251.861.921.861.961.831.55%490
Dec 22, 20251.911.981.911.931.8119.14%1,779
Dec 19, 20251.521.521.521.621.52--
Dec 18, 20251.521.521.521.621.52--
Dec 17, 20251.521.521.521.621.52--
Dec 16, 20251.521.521.521.621.52--
Dec 15, 20251.521.521.521.621.52--
Dec 12, 20251.521.521.521.621.52--
Dec 11, 20251.521.521.521.621.52--
Dec 10, 20251.521.521.521.621.52--
Dec 9, 20251.521.521.521.621.52--
Dec 8, 20251.521.521.521.621.52--
Dec 5, 20251.521.521.521.621.52--
Dec 4, 20251.521.521.521.621.52--
Dec 3, 20251.521.521.521.621.52--