Companhia Paranaense de E... (ELP)
NYSE: ELP
· Real-Time Price · USD
9.51
0.01 (0.11%)
At close: Sep 26, 2025, 3:59 PM
9.70
2.00%
After-hours: Sep 26, 2025, 07:32 PM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.53 | 9.53 | 9.46 | 9.52 | 9.52 | 0.21% | 181,990 |
| Sep 25, 2025 | 9.72 | 9.72 | 9.48 | 9.50 | 9.50 | -2.66% | 182,011 |
| Sep 24, 2025 | 9.82 | 9.82 | 9.72 | 9.76 | 9.76 | -1.41% | 139,300 |
| Sep 23, 2025 | 9.72 | 9.90 | 9.70 | 9.90 | 9.90 | 2.17% | 186,679 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.54 | 9.69 | 9.69 | -0.41% | 197,162 |
| Sep 19, 2025 | 9.71 | 9.84 | 9.64 | 9.73 | 9.73 | 0.31% | 212,139 |
| Sep 18, 2025 | 9.73 | 9.79 | 9.67 | 9.70 | 9.70 | -0.31% | 117,604 |
| Sep 17, 2025 | 9.64 | 9.76 | 9.60 | 9.73 | 9.73 | 1.04% | 169,752 |
| Sep 16, 2025 | 9.62 | 9.66 | 9.55 | 9.63 | 9.63 | 0.84% | 163,140 |
| Sep 15, 2025 | 9.44 | 9.56 | 9.43 | 9.55 | 9.55 | 2.47% | 117,608 |
| Sep 12, 2025 | 9.22 | 9.36 | 9.22 | 9.32 | 9.32 | 0.11% | 145,519 |
| Sep 11, 2025 | 9.21 | 9.39 | 9.19 | 9.31 | 9.31 | 0.98% | 130,300 |
| Sep 10, 2025 | 9.15 | 9.26 | 9.15 | 9.22 | 9.22 | 1.43% | 225,400 |
| Sep 9, 2025 | 8.98 | 9.10 | 8.95 | 9.09 | 9.09 | 0.89% | 189,500 |
| Sep 8, 2025 | 9.09 | 9.11 | 8.90 | 9.01 | 9.01 | -1.21% | 163,533 |
| Sep 5, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 9.12 | 1.79% | 199,100 |
| 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 |