Skip to main content
Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
10.19
-0.75 (-6.86%)
Dec 5, 2025, 4:00 PM EST - Market closed

ELP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.9210.9610.1410.1910.19-6.86%588,773
Dec 4, 202511.0511.1310.9210.9410.94-294,891
Dec 3, 202510.8110.9410.7310.9410.941.48%415,857
Dec 2, 202510.7510.9310.7510.7810.781.79%401,359
Dec 1, 202510.6710.7210.5010.5910.59-0.75%304,231
Nov 28, 202510.8110.8310.6210.6710.67-0.93%102,690
Nov 26, 202510.5310.8310.5210.7710.773.66%484,548
Nov 25, 202510.4410.4610.1410.3910.390.68%299,182
Nov 24, 202510.2610.3710.2310.3210.321.47%283,503
Nov 21, 202510.2610.2610.0410.1710.17-0.49%186,541
Nov 20, 202510.6710.6710.2010.2210.22-1.92%213,762
Nov 19, 202510.6910.6910.3910.4210.42-2.89%265,708
Nov 18, 202510.7010.8510.6410.7310.730.47%248,588
Nov 17, 202510.9010.9010.6310.6810.68-2.29%244,307
Nov 14, 202510.8910.9810.8210.9310.930.37%241,570
Nov 13, 202510.9411.0410.7910.8910.890.74%259,133
Nov 12, 202510.8510.8610.7010.8110.81-0.18%440,986
Nov 11, 202511.1411.2310.8210.8310.830.46%331,626
Nov 10, 202510.7910.8410.5810.7810.780.75%158,014
Nov 7, 202510.6110.7010.5210.7010.70-0.28%143,073
Nov 6, 202510.7210.7610.5810.7310.73-0.65%197,354
Nov 5, 202510.6310.8310.6310.8010.803.15%193,892
Nov 4, 202510.5310.5910.4010.4710.47-0.66%144,970
Nov 3, 202510.4810.5610.4410.5410.541.93%242,429
Oct 31, 202510.2910.3910.2310.3410.340.78%166,026
Oct 30, 202510.2110.2810.1710.2610.260.10%152,662
Oct 29, 202510.2810.3510.1910.2510.251.49%151,456
Oct 28, 202510.1610.1810.0610.1010.10-0.69%195,978
Oct 27, 202510.2210.2510.1510.1710.170.99%110,950
Oct 24, 202510.1910.3110.0710.0710.070.20%142,920
Oct 23, 202510.0510.139.9910.0510.050.80%207,560
Oct 22, 20259.8910.049.889.979.971.42%174,981
Oct 21, 20259.799.869.769.839.83-0.61%160,902
Oct 20, 20259.809.909.769.899.892.49%130,807
Oct 17, 20259.339.689.339.659.652.88%158,992
Oct 16, 20259.259.459.219.389.381.52%340,005
Oct 15, 20259.209.329.189.249.24-0.32%151,828
Oct 14, 20259.139.309.129.279.270.43%344,342
Oct 13, 20259.239.269.159.239.231.99%116,966
Oct 10, 20259.299.308.959.059.05-2.69%340,176
Oct 9, 20259.259.339.219.309.300.98%170,662
Oct 8, 20259.369.369.169.219.21-0.54%241,490
Oct 7, 20259.399.399.199.269.26-2.63%213,204
Oct 6, 20259.509.539.409.519.51-163,629
Oct 3, 20259.389.529.349.519.510.53%124,969
Oct 2, 20259.729.729.459.469.46-2.37%112,889
Oct 1, 20259.869.889.669.699.69-1.12%283,039
Sep 30, 20259.789.829.729.809.800.72%135,166
Sep 29, 20259.679.769.669.739.732.21%159,891
Sep 26, 20259.539.539.469.529.520.21%115,348
Sep 25, 20259.729.729.489.509.50-2.66%182,011
Sep 24, 20259.829.829.729.769.76-1.41%139,267
Sep 23, 20259.729.909.709.909.902.17%186,679
Sep 22, 20259.699.709.549.699.69-0.41%197,162
Sep 19, 20259.719.849.649.739.730.31%212,139
Sep 18, 20259.739.799.679.709.70-0.31%117,604
Sep 17, 20259.649.769.609.739.731.04%169,752
Sep 16, 20259.629.669.559.639.630.84%163,140
Sep 15, 20259.449.569.439.559.552.47%117,608
Sep 12, 20259.229.369.229.329.320.11%145,519
Sep 11, 20259.219.399.199.319.310.98%130,275
Sep 10, 20259.159.269.159.229.221.43%225,383
Sep 9, 20258.989.108.959.099.090.89%189,493
Sep 8, 20259.099.118.909.019.01-1.21%163,533
Sep 5, 20259.159.209.059.129.121.79%199,065
Sep 4, 20258.858.978.818.968.960.56%143,594
Sep 3, 20258.918.998.868.918.910.34%202,706
Sep 2, 20258.818.988.808.888.88-1.99%212,231
Aug 29, 20259.069.079.019.069.06-0.98%156,012
Aug 28, 20259.059.219.059.159.151.33%238,470
Aug 27, 20258.919.048.829.039.030.78%300,216
Aug 26, 20259.049.058.878.968.96-0.78%397,689
Aug 25, 20259.029.118.999.039.030.22%102,401
Aug 22, 20258.789.048.749.019.013.09%143,002
Aug 21, 20258.768.828.708.748.74-0.46%133,568
Aug 20, 20258.698.818.698.788.781.62%171,320
Aug 19, 20258.708.788.648.648.64-3.46%163,561
Aug 18, 20258.969.008.918.958.950.56%115,448
Aug 15, 20258.979.008.898.908.90-1.11%190,804
Aug 14, 20258.969.348.969.009.00-0.11%596,178
Aug 13, 20259.239.238.969.019.01-3.33%196,194
Aug 12, 20259.129.339.129.329.323.67%162,068
Aug 11, 20259.129.158.988.998.99-1.96%164,024
Aug 8, 20259.219.249.109.179.17-0.76%224,792
Aug 7, 20258.899.298.889.249.243.47%230,775
Aug 6, 20258.778.958.698.938.933.72%196,693
Aug 5, 20258.658.748.598.618.61-0.46%124,027
Aug 4, 20258.788.788.598.658.65-0.23%125,285
Aug 1, 20258.638.758.638.678.671.52%240,186
Jul 31, 20258.438.678.408.548.54-1.16%203,148
Jul 30, 20258.458.718.458.648.642.73%784,913
Jul 29, 20258.338.468.338.418.410.84%171,365
Jul 28, 20258.398.398.238.348.34-0.60%230,320
Jul 25, 20258.498.498.348.398.39-0.94%171,681
Jul 24, 20258.598.598.448.478.47-2.08%663,321
Jul 23, 20258.488.688.488.658.652.13%386,537
Jul 22, 20258.568.608.408.478.47-0.82%1,333,915
Jul 21, 20258.468.588.448.548.541.30%368,043
Jul 18, 20258.598.688.438.438.43-1.52%138,985
Jul 17, 20258.548.608.478.568.56-0.81%232,215