Companhia Paranaense de Energia - COPEL (XCOPO) Price History
Daily open, high, low, close and volume for Companhia Paranaense de Energia - COPEL (XCOPO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.12 | €3.12 | €3.12 | €3.12 | 1,000 |
| 2026-10-08 | €3.02 | €3.06 | €3.02 | €3.06 | 40,000 |
| 2026-10-07 | €3.10 | €3.10 | €3.00 | €3.10 | 23,981 |
| 2026-10-06 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-10-05 | €2.78 | €3.12 | €2.78 | €3.12 | 2,661 |
| 2026-10-02 | €2.74 | €2.74 | €2.74 | €2.74 | 1,870 |
| 2026-10-01 | €2.80 | €2.80 | €2.68 | €2.78 | 734 |
| 2026-09-30 | €2.80 | €2.80 | €2.54 | €2.74 | 5,243 |
| 2026-09-29 | €2.56 | €2.56 | €2.56 | €2.70 | 120 |
| 2026-09-28 | €2.60 | €2.60 | €2.60 | €2.72 | 500 |
| 2026-09-25 | €2.58 | €2.58 | €2.58 | €2.66 | 20 |
| 2026-09-24 | €2.62 | €2.62 | €2.62 | €2.66 | 3,118 |
| 2026-09-23 | €2.68 | €2.68 | €2.68 | €2.70 | 1,552 |
| 2026-09-22 | €2.76 | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-21 | €2.74 | €2.74 | €2.74 | €2.74 | 0 |
| 2026-09-18 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-09-17 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-09-16 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-09-15 | €2.60 | €2.60 | €2.60 | €2.70 | 8 |
| 2026-09-14 | €2.64 | €2.66 | €2.64 | €2.64 | 11 |
| 2026-09-11 | €2.80 | €2.80 | €2.80 | €2.70 | 100 |
| 2026-09-10 | €2.68 | €2.68 | €2.68 | €2.76 | 2,000 |
| 2026-09-09 | €2.64 | €2.64 | €2.64 | €2.66 | 24 |
| 2026-09-08 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-09-07 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-09-04 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-09-03 | €2.62 | €2.64 | €2.62 | €2.68 | 1,006 |
| 2026-09-02 | €2.56 | €2.62 | €2.56 | €2.64 | 1,002 |
| 2026-09-01 | €2.42 | €2.46 | €2.42 | €2.56 | 1,073 |
| 2026-08-31 | €2.46 | €2.46 | €2.46 | €2.44 | 3 |
| 2026-08-28 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-27 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2026-08-26 | €2.38 | €2.38 | €2.38 | €2.44 | 11 |
| 2026-08-25 | €2.38 | €2.38 | €2.38 | €2.40 | 5 |
| 2026-08-24 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-21 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-20 | €2.28 | €2.28 | €2.28 | €2.32 | 100 |
| 2026-08-19 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-18 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-08-17 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-14 | €2.22 | €2.22 | €2.22 | €2.24 | 2,090 |
| 2026-08-13 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-08-12 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-08-11 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-10 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-08-07 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-08-06 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-08-05 | €2.56 | €2.56 | €2.56 | €2.54 | 250 |
| 2026-08-04 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-08-03 | €2.58 | €2.60 | €2.58 | €2.54 | 1,005 |
| 2026-07-31 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-07-30 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-29 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-07-28 | €2.60 | €2.62 | €2.60 | €2.58 | 58 |
| 2026-07-27 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-07-24 | €2.56 | €2.56 | €2.56 | €2.54 | 3 |
| 2026-07-23 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-07-22 | €2.54 | €2.54 | €2.54 | €2.54 | 5 |
| 2026-07-21 | €2.50 | €2.54 | €2.48 | €2.52 | 2,010 |
| 2026-07-20 | €2.56 | €2.56 | €2.56 | €2.56 | 0 |
| 2026-07-17 | €2.44 | €2.44 | €2.44 | €2.52 | 54 |
| 2026-07-16 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-15 | €2.62 | €2.62 | €2.62 | €2.62 | 0 |
| 2026-07-14 | €2.64 | €2.64 | €2.64 | €2.62 | 1 |
| 2026-07-13 | €2.62 | €2.62 | €2.62 | €2.60 | 2 |
| 2026-07-10 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-07-09 | €2.56 | €2.56 | €2.56 | €2.56 | 0 |
| 2026-07-08 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-07 | €2.50 | €2.56 | €2.50 | €2.54 | 5,269 |
| 2026-07-06 | €2.44 | €2.44 | €2.44 | €2.50 | 136 |
| 2026-07-03 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-07-02 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-07-01 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-06-30 | €2.54 | €2.54 | €2.54 | €2.50 | 2 |
| 2026-06-29 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-26 | €2.46 | €2.48 | €2.42 | €2.54 | 6,854 |
| 2026-06-25 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-06-24 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-23 | €2.42 | €2.42 | €2.42 | €2.50 | 4 |
| 2026-06-22 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-06-19 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-06-18 | €2.42 | €2.42 | €2.42 | €2.42 | 48 |
| 2026-06-17 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-06-16 | €2.42 | €2.42 | €2.42 | €2.44 | 7 |
| 2026-06-15 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-06-12 | €2.40 | €2.40 | €2.40 | €2.46 | 5,250 |
| 2026-06-11 | €2.32 | €2.32 | €2.32 | €2.38 | 4,298 |
| 2026-06-10 | €2.36 | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-09 | €2.30 | €2.38 | €2.30 | €2.40 | 601 |
| 2026-06-08 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-05 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-04 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2026-06-03 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2026-06-02 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-06-01 | €2.46 | €2.46 | €2.46 | €2.44 | 54 |
| 2026-05-29 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-05-28 | €2.48 | €2.48 | €2.48 | €2.44 | 600 |
| 2026-05-27 | €2.38 | €2.38 | €2.36 | €2.48 | 73 |
| 2026-05-26 | €2.42 | €2.42 | €2.42 | €2.46 | 14 |
| 2026-05-25 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-05-22 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2026-05-21 | €2.46 | €2.46 | €2.46 | €2.50 | 11 |
| 2026-05-20 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-05-19 | €2.42 | €2.48 | €2.42 | €2.44 | 21 |
| 2026-05-18 | €2.46 | €2.52 | €2.46 | €2.50 | 5 |
| 2026-05-15 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-05-14 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2026-05-13 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-05-12 | €2.52 | €2.52 | €2.52 | €2.56 | 2,700 |
| 2026-05-11 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-05-08 | €2.50 | €2.58 | €2.50 | €2.64 | 2,338 |
| 2026-05-07 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-05-06 | €2.66 | €2.70 | €2.66 | €2.68 | 882 |
| 2026-05-05 | €2.70 | €2.70 | €2.70 | €2.70 | 123 |
| 2026-05-04 | €2.72 | €2.72 | €2.72 | €2.70 | 50 |
| 2026-04-30 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-04-29 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-04-28 | €2.68 | €2.72 | €2.68 | €2.70 | 12 |
| 2026-04-27 | €2.74 | €2.74 | €2.74 | €2.76 | 5,581 |
| 2026-04-24 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-04-23 | €2.84 | €2.84 | €2.84 | €2.84 | 0 |
| 2026-04-22 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-04-21 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-04-20 | €2.70 | €2.70 | €2.70 | €2.82 | 6 |
| 2026-04-17 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-04-16 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-04-15 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-04-14 | €2.78 | €2.84 | €2.78 | €2.80 | 18 |
| 2026-04-13 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-04-10 | €2.64 | €2.76 | €2.64 | €2.78 | 73,844 |
| 2026-04-09 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-04-08 | €2.48 | €2.48 | €2.48 | €2.66 | 116 |
| 2026-04-07 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-04-02 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-04-01 | €2.54 | €2.60 | €2.54 | €2.60 | 12 |
| 2026-03-31 | €2.36 | €2.48 | €2.36 | €2.48 | 4,310 |
| 2026-03-30 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2026-03-27 | €2.38 | €2.38 | €2.38 | €2.38 | 9 |
| 2026-03-26 | €2.52 | €2.52 | €2.52 | €2.46 | 6 |
| 2026-03-25 | €2.50 | €2.50 | €2.50 | €2.52 | 23 |
| 2026-03-24 | €2.44 | €2.44 | €2.38 | €2.44 | 22,469 |
| 2026-03-23 | €2.34 | €2.50 | €2.34 | €2.52 | 14,700 |
| 2026-03-20 | €2.46 | €2.50 | €2.40 | €2.40 | 176,531 |
| 2026-03-19 | €2.54 | €2.54 | €2.54 | €2.46 | 2 |
| 2026-03-18 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-03-17 | €2.42 | €2.48 | €2.42 | €2.40 | 21 |
| 2026-03-16 | €2.24 | €2.24 | €2.24 | €2.36 | 22 |
| 2026-03-13 | €2.42 | €2.42 | €2.42 | €2.36 | 1 |
| 2026-03-12 | €2.36 | €2.36 | €2.36 | €2.36 | 0 |
| 2026-03-11 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-03-10 | €2.44 | €2.44 | €2.44 | €2.48 | 1 |
| 2026-03-09 | €2.30 | €2.30 | €2.30 | €2.36 | 18 |
| 2026-03-06 | €2.34 | €2.34 | €2.30 | €2.34 | 25 |
| 2026-03-05 | €2.38 | €2.42 | €2.38 | €2.38 | 25 |
| 2026-03-04 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2026-03-03 | €2.36 | €2.36 | €2.24 | €2.30 | 3,405 |
| 2026-03-02 | €2.46 | €2.46 | €2.44 | €2.40 | 2 |
| 2026-02-27 | €2.36 | €2.38 | €2.36 | €2.40 | 1,507 |
| 2026-02-26 | €2.36 | €2.40 | €2.36 | €2.44 | 10,900 |
| 2026-02-25 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-02-24 | €2.28 | €2.38 | €2.28 | €2.46 | 6,251 |
| 2026-02-23 | €2.28 | €2.36 | €2.28 | €2.34 | 507 |
| 2026-02-20 | €2.30 | €2.30 | €2.30 | €2.36 | 68 |
| 2026-02-19 | €2.20 | €2.20 | €2.20 | €2.30 | 13 |
| 2026-02-18 | €2.10 | €2.20 | €2.00 | €2.28 | 5,560 |
| 2026-02-17 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-02-16 | €2.30 | €2.30 | €2.30 | €2.30 | 50 |
| 2026-02-13 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-02-12 | €2.24 | €2.24 | €2.24 | €2.30 | 6 |
| 2026-02-11 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-02-10 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-02-09 | €2.16 | €2.18 | €2.16 | €2.20 | 5,351 |
| 2026-02-06 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-02-05 | €2.04 | €2.08 | €2.04 | €2.12 | 90 |
| 2026-02-04 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-02-03 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-02-02 | €2.02 | €2.02 | €2.02 | €2.10 | 67 |
| 2026-01-30 | €2.12 | €2.12 | €2.08 | €2.10 | 265 |
| 2026-01-29 | €2.18 | €2.18 | €2.18 | €2.08 | 12 |
| 2026-01-28 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-01-27 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-01-26 | €2.16 | €2.16 | €2.14 | €2.12 | 45 |
| 2026-01-23 | €2.12 | €2.12 | €2.12 | €2.14 | 10 |
| 2026-01-22 | €2.08 | €2.08 | €2.08 | €2.14 | 50 |
| 2026-01-21 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-01-20 | €1.92 | €1.92 | €1.92 | €1.96 | 242 |
| 2026-01-19 | €1.88 | €1.88 | €1.88 | €1.97 | 4 |
| 2026-01-16 | €1.98 | €1.98 | €1.98 | €1.97 | 8 |
| 2026-01-15 | €1.94 | €1.94 | €1.94 | €1.99 | 139 |
| 2026-01-14 | €1.94 | €1.98 | €1.94 | €1.96 | 208 |
| 2026-01-13 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-01-12 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-01-09 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-01-08 | €1.86 | €1.86 | €1.86 | €1.92 | 138 |
| 2026-01-07 | €1.90 | €1.90 | €1.90 | €1.90 | 0 |
| 2026-01-06 | €1.93 | €1.93 | €1.93 | €1.93 | 0 |
| 2026-01-05 | €1.92 | €1.92 | €1.92 | €1.92 | 0 |
| 2026-01-02 | €1.84 | €1.84 | €1.84 | €1.88 | 10 |
| 2025-12-31 | €1.99 | €1.99 | €1.99 | €1.99 | 0 |
| 2025-12-30 | €1.92 | €1.92 | €1.92 | €1.99 | 35 |
| 2025-12-29 | €1.96 | €1.96 | €1.96 | €1.93 | 155 |
| 2025-12-24 | €1.96 | €1.96 | €1.96 | €1.96 | 0 |
| 2025-12-23 | €1.86 | €1.92 | €1.86 | €1.96 | 490 |
| 2025-12-22 | €1.91 | €1.98 | €1.91 | €1.93 | 1,779 |
| 2025-12-19 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-18 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-17 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-16 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-15 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-12 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-11 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-10 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-09 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-08 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-05 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-04 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-03 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-02 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-12-01 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-28 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-27 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-26 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-25 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-24 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-21 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-20 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-19 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-18 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-17 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-14 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-13 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-12 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-11 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-10 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-07 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-06 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-05 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-04 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-11-03 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-31 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-30 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-29 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-28 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-27 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-24 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-23 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-22 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-21 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-20 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-17 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-16 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-15 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-14 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-13 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-10 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2025-10-09 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |