Companhia Paranaense de Energia - COPEL (ELPC)

NYSE: ELPC · Real-Time Price · USD

11.77

+0.08 (0.68%)

At close: Jun 26, 2026, 4:00 PM EDT

11.76

-0.01 (-0.08%)

After-hours: Jun 26, 2026, 7:00 PM EDT

ELPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.67	11.85	11.63	11.77	11.77	0.68%	300,640
Jun 25, 2026	11.70	11.80	11.60	11.69	11.69	1.04%	312,357
Jun 24, 2026	11.59	11.60	11.44	11.57	11.57	-1.11%	305,962
Jun 23, 2026	11.44	11.70	11.41	11.70	11.70	0.60%	403,317
Jun 22, 2026	11.39	11.65	11.33	11.63	11.63	2.74%	481,481
Jun 18, 2026	11.20	11.34	11.14	11.32	11.32	0.53%	635,830
Jun 17, 2026	11.59	11.67	11.17	11.26	11.26	-1.66%	717,537
Jun 16, 2026	11.70	11.70	11.44	11.45	11.45	-2.05%	235,797
Jun 15, 2026	11.92	11.96	11.61	11.69	11.69	0.69%	201,114
Jun 12, 2026	11.52	11.63	11.45	11.61	11.61	1.93%	342,514
Jun 11, 2026	11.14	11.49	11.08	11.39	11.39	3.17%	398,680
Jun 10, 2026	11.12	11.25	10.98	11.04	11.04	-2.56%	323,954
Jun 9, 2026	11.30	11.36	11.19	11.33	11.33	1.61%	200,767
Jun 8, 2026	11.14	11.19	11.02	11.15	11.15	-0.54%	255,603
Jun 5, 2026	11.25	11.33	11.16	11.21	11.21	-2.01%	284,578
Jun 4, 2026	11.47	11.75	10.56	11.44	11.44	0.70%	181,830
Jun 3, 2026	11.36	11.49	11.21	11.36	11.36	-2.41%	180,597
Jun 2, 2026	11.57	11.72	11.50	11.64	11.64	1.13%	256,611
Jun 1, 2026	11.46	11.53	11.37	11.51	11.51	0.96%	340,145
May 29, 2026	11.29	11.49	11.20	11.40	11.40	-0.61%	465,656
May 28, 2026	11.49	11.73	11.46	11.47	11.47	-1.63%	236,222
May 27, 2026	11.80	11.93	11.58	11.66	11.66	-1.19%	304,909
May 26, 2026	11.79	11.83	11.58	11.80	11.80	0.60%	294,528
May 22, 2026	11.83	11.85	11.67	11.73	11.73	-1.26%	232,992
May 21, 2026	11.88	12.01	11.73	11.88	11.88	-2.14%	247,526
May 20, 2026	11.85	12.19	11.83	12.14	12.14	3.58%	888,397
May 19, 2026	11.54	11.74	11.48	11.72	11.72	-1.92%	1,076,939
May 18, 2026	11.89	11.95	11.80	11.95	11.95	1.96%	195,280
May 15, 2026	11.61	11.80	11.57	11.72	11.72	-2.33%	244,190
May 14, 2026	11.80	12.03	11.78	12.00	12.00	3.36%	245,192
May 13, 2026	11.98	12.15	11.57	11.61	11.61	-5.46%	429,897
May 12, 2026	12.23	12.33	12.12	12.28	12.28	0.16%	366,522
May 11, 2026	12.44	12.51	12.24	12.26	12.26	-2.70%	155,900
May 8, 2026	12.60	12.70	12.50	12.60	12.60	2.44%	118,527
May 7, 2026	12.70	12.70	12.28	12.30	12.30	-3.53%	143,241
May 6, 2026	12.77	12.86	12.57	12.75	12.75	-0.93%	188,883
May 5, 2026	12.82	13.02	12.72	12.87	12.87	1.42%	121,403
May 4, 2026	12.76	12.92	12.63	12.69	12.69	0.40%	254,021
May 1, 2026	12.70	12.82	12.42	12.64	12.64	-0.87%	107,218
Apr 30, 2026	12.71	12.94	12.54	12.87	12.75	3.21%	231,025
Apr 29, 2026	12.77	12.77	12.36	12.47	12.35	-3.63%	941,817
Apr 28, 2026	12.84	12.94	12.66	12.94	12.82	-1.15%	173,557
Apr 27, 2026	13.44	13.44	13.07	13.09	12.97	-1.28%	401,035
Apr 24, 2026	13.39	13.39	13.20	13.26	13.14	-1.41%	243,774
Apr 23, 2026	13.53	13.63	13.34	13.45	13.33	-0.15%	266,673
Apr 22, 2026	13.49	13.54	13.36	13.47	13.35	1.13%	461,419
Apr 21, 2026	13.58	13.70	13.28	13.32	13.20	-1.84%	409,710
Apr 20, 2026	13.49	13.65	13.43	13.57	13.44	1.80%	486,128
Apr 17, 2026	13.65	13.65	13.23	13.33	13.21	-0.97%	596,317
Apr 16, 2026	13.46	13.48	13.31	13.46	13.34	0.82%	307,825
Apr 15, 2026	13.59	13.59	13.30	13.35	13.23	-1.77%	819,009
Apr 14, 2026	13.50	13.64	13.42	13.59	13.46	1.19%	262,693
Apr 13, 2026	13.26	13.46	13.16	13.43	13.31	0.67%	183,621
Apr 10, 2026	13.37	13.41	13.18	13.34	13.22	1.52%	245,925
Apr 9, 2026	12.87	13.15	12.85	13.14	13.02	2.74%	402,878
Apr 8, 2026	12.86	12.86	12.62	12.79	12.67	4.15%	408,500
Apr 7, 2026	12.25	12.29	12.10	12.28	12.17	-0.49%	176,170
Apr 6, 2026	12.47	12.57	12.32	12.34	12.23	-0.32%	198,358
Apr 2, 2026	12.11	12.51	12.11	12.38	12.27	0.90%	333,362
Apr 1, 2026	12.14	12.37	12.10	12.27	12.16	2.76%	359,181
Mar 31, 2026	11.72	12.01	11.59	11.94	11.83	4.46%	2,921,010
Mar 30, 2026	11.60	11.64	11.37	11.43	11.32	0.18%	1,176,958
Mar 27, 2026	11.47	11.76	11.40	11.41	11.30	-0.95%	585,421
Mar 26, 2026	11.64	11.69	11.49	11.52	11.41	-2.87%	463,517
Mar 25, 2026	11.85	12.00	11.69	11.86	11.75	1.45%	674,391
Mar 24, 2026	11.44	11.69	11.43	11.69	11.58	-0.43%	253,436
Mar 23, 2026	11.61	11.91	11.50	11.74	11.63	5.01%	372,580
Mar 20, 2026	11.66	11.66	11.13	11.18	11.08	-5.97%	468,202
Mar 19, 2026	11.39	11.97	11.33	11.89	11.78	1.80%	843,500
Mar 18, 2026	11.15	11.73	11.11	11.68	11.57	5.51%	659,685
Mar 17, 2026	11.25	11.30	11.04	11.07	10.97	0.36%	141,098
Mar 16, 2026	10.98	11.11	10.92	11.03	10.93	3.67%	230,110
Mar 13, 2026	11.04	11.13	10.60	10.64	10.54	-1.57%	194,736
Mar 12, 2026	11.09	11.14	10.78	10.81	10.71	-5.92%	235,602
Mar 11, 2026	11.50	11.65	11.34	11.49	11.38	-1.03%	361,750
Mar 10, 2026	11.42	11.85	11.33	11.61	11.50	2.74%	244,239
Mar 9, 2026	11.00	11.31	10.87	11.30	11.20	2.17%	388,715
Mar 6, 2026	10.82	11.15	10.81	11.06	10.96	-0.72%	349,344
Mar 5, 2026	11.12	11.22	11.00	11.14	11.04	-2.62%	273,870
Mar 4, 2026	11.31	11.51	11.18	11.44	11.33	5.63%	305,951
Mar 3, 2026	10.73	11.00	10.52	10.83	10.73	-5.66%	305,319
Mar 2, 2026	11.21	11.51	11.15	11.48	11.37	-0.95%	300,027
Feb 27, 2026	11.44	11.68	11.40	11.59	11.48	-0.94%	390,903
Feb 26, 2026	11.67	11.76	11.51	11.70	11.59	0.34%	147,063
Feb 25, 2026	11.62	11.71	11.49	11.66	11.55	0.60%	116,244
Feb 24, 2026	11.38	11.76	11.38	11.59	11.48	3.76%	509,383
Feb 23, 2026	11.22	11.32	11.10	11.17	11.07	-0.80%	118,653
Feb 20, 2026	11.01	11.26	10.99	11.26	11.16	2.36%	136,629
Feb 19, 2026	10.80	11.03	10.74	11.00	10.90	2.04%	164,427
Feb 18, 2026	10.75	11.17	10.59	10.78	10.68	1.60%	236,565
Feb 17, 2026	10.56	10.68	10.52	10.61	10.51	-0.75%	116,472
Feb 13, 2026	10.56	10.75	10.40	10.69	10.59	-0.37%	235,093
Feb 12, 2026	10.98	11.06	10.72	10.73	10.63	-2.28%	453,979
Feb 11, 2026	11.02	11.07	10.81	10.98	10.88	1.86%	332,646
Feb 10, 2026	10.79	10.86	10.75	10.78	10.68	0.94%	308,835
Feb 9, 2026	10.44	10.73	10.44	10.68	10.58	3.49%	269,263
Feb 6, 2026	10.32	10.35	10.17	10.32	10.22	1.57%	196,101
Feb 5, 2026	10.18	10.26	10.05	10.16	10.07	1.70%	178,849
Feb 4, 2026	10.27	10.27	9.94	9.99	9.90	-4.49%	397,261
Feb 3, 2026	10.31	10.50	10.23	10.46	10.36	4.39%	247,112