Skip to main content
Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
9.63
-0.76 (-7.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

ELPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.709.759.639.639.63-7.31%2,718
Dec 4, 202510.3510.3910.3510.3910.391.17%928
Dec 3, 202510.2910.2910.2710.2710.270.49%648
Dec 2, 202510.3110.3210.2210.2210.221.69%3,582
Dec 1, 202510.0510.1110.0310.0510.05-0.79%3,061
Nov 28, 202510.2210.2210.1310.1310.13-0.88%2,876
Nov 26, 20259.9810.229.9810.2210.224.61%2,850
Nov 25, 20259.679.779.659.779.770.41%2,183
Nov 24, 20259.679.739.679.739.731.25%780
Nov 21, 20259.599.709.489.619.61-0.93%2,549
Nov 20, 20259.099.879.099.709.70-2.02%1,846
Nov 19, 202510.0010.009.909.909.90-2.46%525
Nov 18, 202510.1910.1910.1110.1510.150.30%1,332
Nov 17, 202510.2910.2910.1110.1210.12-1.94%5,025
Nov 14, 202510.2410.3210.2410.3210.320.58%782
Nov 13, 202510.3210.4510.2110.2610.26-0.39%6,384
Nov 12, 202510.2010.3010.1210.3010.300.59%1,524
Nov 11, 202510.5110.5110.2210.2410.24-0.68%9,459
Nov 10, 202510.1410.3110.1410.3110.312.79%1,282
Nov 7, 20259.9010.039.8910.0310.031.50%2,696
Nov 6, 202510.0010.009.889.889.88-2.41%1,722
Nov 5, 202510.0910.1410.0910.1310.133.01%2,204
Nov 4, 20259.879.879.819.839.83-0.91%2,294
Nov 3, 20259.799.929.789.929.922.16%2,573
Oct 31, 20259.599.719.599.719.711.57%1,168
Oct 30, 20259.529.619.529.569.56-1,707
Oct 29, 20259.579.609.509.569.565.99%4,743
Oct 28, 20259.529.528.739.029.02-5.25%2,550
Oct 27, 20259.519.629.519.529.520.21%670
Oct 24, 20259.499.509.499.509.500.64%1,450
Oct 23, 20259.359.479.359.449.441.18%2,122
Oct 22, 20259.309.429.309.339.331.41%7,010
Oct 21, 20259.179.209.179.209.200.33%1,122
Oct 20, 20259.119.179.119.179.175.04%1,047
Oct 17, 20258.829.058.738.738.732.59%3,086
Oct 16, 20258.518.518.518.518.511.92%741
Oct 15, 20258.588.588.358.358.35-1.76%2,588
Oct 14, 20258.558.558.508.508.50-0.58%2,348
Oct 13, 20258.518.558.518.558.552.40%771
Oct 10, 20258.498.548.268.358.350.85%4,958
Oct 9, 20258.598.628.288.288.28-3.94%1,719
Oct 8, 20258.628.628.628.628.62-1.93%407
Oct 6, 20258.808.808.798.798.790.57%680
Oct 3, 20258.738.748.708.748.74-1.43%2,844
Oct 2, 20258.878.878.878.878.87-1.04%2,602
Sep 30, 20259.119.118.968.968.96-1,321
Sep 29, 20258.968.968.968.968.962.05%474
Sep 26, 20258.818.818.788.788.78-0.45%598
Sep 25, 20258.948.958.828.828.822.00%2,588
Sep 24, 20259.049.048.658.658.65-5.39%1,490
Sep 23, 20259.029.149.029.149.141.90%1,650
Sep 22, 20258.948.978.948.978.97-0.77%809
Sep 19, 20259.029.049.029.049.041.23%944
Sep 18, 20258.938.948.938.938.930.56%645
Sep 17, 20258.919.008.888.888.880.57%1,072
Sep 15, 20258.698.838.698.838.832.67%1,928
Sep 12, 20258.558.608.558.608.600.70%802
Sep 11, 20258.628.628.518.548.540.99%980
Sep 10, 20258.468.468.468.468.461.33%982
Sep 9, 20258.358.358.358.358.351.13%495
Sep 8, 20258.298.298.258.258.25-1.29%1,017
Sep 5, 20258.378.408.338.368.363.47%10,122
Sep 4, 20258.088.088.088.088.08-1.22%840
Sep 3, 20258.188.208.188.188.180.37%2,198
Sep 2, 20258.098.168.098.158.15-2.04%4,221
Aug 29, 20258.318.328.308.328.32-0.95%1,005
Aug 28, 20258.408.408.398.408.401.45%865
Aug 27, 20258.288.408.288.288.280.85%1,023
Aug 26, 20258.248.248.218.218.21-0.85%3,292
Aug 25, 20258.288.288.288.288.280.24%862
Aug 22, 20258.288.288.258.268.263.25%4,423
Aug 21, 20258.078.078.008.008.00-0.37%384
Aug 20, 20258.058.058.038.038.03-2.43%1,871
Aug 18, 20258.278.298.238.238.23-0.80%2,719
Aug 15, 20258.278.308.278.308.300.19%2,070
Aug 14, 20258.538.578.238.288.28-1.66%17,016
Aug 13, 20258.368.508.278.428.421.15%1,388
Aug 11, 20258.398.398.328.328.32-0.69%3,527
Aug 8, 20258.408.408.388.388.380.26%731
Aug 7, 20258.258.418.258.368.361.83%1,778
Aug 6, 20258.118.218.118.218.213.45%1,791
Aug 5, 20258.058.057.947.947.94-0.18%566
Aug 4, 20257.957.957.957.957.95-0.19%472
Aug 1, 20258.068.067.977.977.972.12%2,404
Jul 31, 20257.807.967.807.807.80-1.39%1,255
Jul 30, 20257.888.027.847.917.911.15%3,004
Jul 29, 20257.757.827.557.827.823.03%33,977
Jul 28, 20257.647.647.597.597.59-1.94%2,507
Jul 25, 20257.787.787.687.747.742.79%11,338
Jul 24, 20257.857.867.537.537.53-5.76%18,837
Jul 23, 20257.908.067.877.997.990.76%15,951
Jul 21, 20257.857.947.857.937.930.57%1,193
Jul 18, 20257.987.987.897.897.89-0.94%2,028
Jul 17, 20257.967.987.917.967.96-0.50%1,415
Jul 16, 20258.008.008.008.008.000.38%674
Jul 15, 20257.907.977.877.977.977.27%4,012
Jul 14, 20257.907.907.327.437.43-6.07%16,806
Jul 11, 20257.978.047.867.917.91-0.75%20,312
Jul 10, 20258.038.057.977.977.97-3.74%2,862
Jul 7, 20258.428.428.238.288.28-2.24%4,519