Skip to main content
ELPC logo

Companhia Paranaense de Energia - COPEL

ELPCNYSEUtilitiesUtilities - Regulated Electric

$11.19Today:- (-)1Y +46.50%

As of Oct 26, 2026 close

Market cap
$3.88B
P/E (TTM)
6.50
Forward P/E
6.78
Dividend yield
4.34%
52-week range
$8.73$14.51
Volume (live)
-
Avg. volume (3M)
776.66K

Companhia Paranaense de Energia - COPEL (ELPC) Historical Stock Prices

Analyze Companhia Paranaense de Energia - COPEL (ELPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Companhia Paranaense de Energia - COPEL (ELPC) Interactive Price Chart

Interactive historical price chart showing Companhia Paranaense de Energia - COPEL stock price movements and trends across multiple time periods.

Loading chart...

ELPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202611.3811.4611.1311.3111.311.66M
Oct 26, 202612.7113.0010.7011.1911.194.72M
Oct 23, 202613.9113.9613.7613.9113.91607.50K
Oct 22, 202613.8213.9013.7013.8313.83493.05K
Oct 21, 202614.0014.0213.6513.8013.80490.14K
Oct 20, 202614.0014.1513.9114.0014.00398.86K
Oct 19, 202614.0614.1013.8013.9513.95355.61K
Oct 16, 202613.9014.0413.7313.9713.97460.67K
Oct 15, 202613.5913.9313.4913.6813.681.72M
Oct 14, 202613.7713.9613.6313.8913.89496.68K
Oct 13, 202613.8814.0613.8714.0014.00475.86K
Oct 12, 202614.2114.2914.0814.1814.18248.51K
Oct 9, 202614.2414.3514.1714.1914.19670.65K
Oct 8, 202613.9814.1913.9514.0614.06544.52K
Oct 7, 202613.9514.1113.8713.9613.96704.22K
Oct 6, 202614.1414.1813.8013.8913.89722.59K
Oct 5, 202614.3314.5113.8913.9213.922.23M
Oct 2, 202612.5312.8612.2912.8612.86817.06K
Oct 1, 202612.3912.4612.1712.3712.371.02M
Sep 30, 202612.4012.4312.2512.4212.42589.53K
Sep 29, 202612.0112.1811.9612.1812.18529.43K
Sep 28, 202612.0212.1511.9712.0512.05385.32K
Sep 25, 202612.0812.2511.9712.2412.24593.19K
Sep 24, 202612.2012.2512.0312.0812.08603.16K
Sep 23, 202612.6012.6312.2112.2512.25631.97K
Sep 22, 202612.5212.7212.5212.7112.71603.67K
Sep 21, 202612.6712.7412.5712.6612.66339.53K
Sep 18, 202612.4612.5012.3612.4712.47418.11K
Sep 17, 202612.5512.5812.2712.5512.55436.08K
Sep 16, 202612.3712.6312.3112.5712.57628.48K
Sep 15, 202612.3812.5012.3612.3712.37365.81K
Sep 14, 202612.0712.4512.0412.3612.36528.53K
Sep 11, 202612.6712.6812.3812.4812.48349.74K
Sep 10, 202612.3212.7912.3212.7112.71610.17K
Sep 9, 202612.4712.5312.2912.4512.45386.44K
Sep 8, 202612.5712.6912.4512.5212.52407.38K
Sep 4, 202612.1812.3312.1812.2612.26331.22K
Sep 3, 202612.3912.4412.3212.3912.39316.19K
Sep 2, 202611.9512.3111.9512.2412.24556.75K
Sep 1, 202611.5211.9411.5211.7611.76494.77K
Aug 31, 202611.4711.5211.3511.4711.47852.45K
Aug 28, 202611.2511.2911.0411.2411.24410.71K
Aug 27, 202611.3211.3511.2211.2511.25429.07K
Aug 26, 202611.4411.4511.2711.2911.29368.31K
Aug 25, 202611.2211.4311.1211.4211.42360.06K
Aug 24, 202610.8811.2210.8811.2211.22366.96K
Aug 21, 202610.8911.1210.8911.0111.01489.62K
Aug 20, 202610.6010.8610.6010.7710.77386.16K
Aug 19, 202610.8110.8410.5910.5910.59456.28K
Aug 18, 202610.5810.7110.5110.5110.51563.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.