Companhia Paranaense de E... (ELP)
NYSE: ELP
· Real-Time Price · USD
9.12
0.16 (1.79%)
At close: Sep 05, 2025, 3:59 PM
9.12
0.05%
After-hours: Sep 05, 2025, 05:29 PM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 9.12 | 1.79% | 199,065 |
| Sep 4, 2025 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 0.56% | 143,600 |
| Sep 3, 2025 | 8.91 | 8.99 | 8.86 | 8.91 | 8.91 | 0.34% | 202,706 |
| Sep 2, 2025 | 8.81 | 8.98 | 8.80 | 8.88 | 8.88 | -1.99% | 212,231 |
| Aug 29, 2025 | 9.06 | 9.07 | 9.01 | 9.06 | 9.06 | -0.98% | 156,012 |
| Aug 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 9.15 | 1.33% | 238,500 |
| Aug 27, 2025 | 8.91 | 9.04 | 8.82 | 9.03 | 9.03 | 0.78% | 300,216 |
| Aug 26, 2025 | 9.04 | 9.05 | 8.87 | 8.96 | 8.96 | -0.78% | 397,700 |
| Aug 25, 2025 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | 0.22% | 102,401 |
| Aug 22, 2025 | 8.78 | 9.04 | 8.74 | 9.01 | 9.01 | 3.09% | 143,002 |
| Aug 21, 2025 | 8.76 | 8.82 | 8.70 | 8.74 | 8.74 | -0.46% | 133,568 |
| Aug 20, 2025 | 8.69 | 8.81 | 8.69 | 8.78 | 8.78 | 1.62% | 171,320 |
| Aug 19, 2025 | 8.70 | 8.78 | 8.64 | 8.64 | 8.64 | -3.46% | 163,600 |
| Aug 18, 2025 | 8.96 | 8.99 | 8.91 | 8.95 | 8.95 | 0.56% | 115,448 |
| Aug 15, 2025 | 8.97 | 9.00 | 8.89 | 8.90 | 8.90 | -1.11% | 190,804 |
| Aug 14, 2025 | 8.96 | 9.34 | 8.96 | 9.00 | 9.00 | -0.11% | 596,200 |
| Aug 13, 2025 | 9.23 | 9.23 | 8.95 | 9.01 | 9.01 | -3.33% | 196,200 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.12 | 9.32 | 9.32 | 3.67% | 162,068 |
| Aug 11, 2025 | 9.12 | 9.15 | 8.98 | 8.99 | 8.99 | -1.96% | 164,024 |
| Aug 8, 2025 | 9.21 | 9.24 | 9.10 | 9.17 | 9.17 | -0.76% | 224,800 |