Companhia Paranaense de Energia Pref ADR (ELP) Historical Stock Data
10.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELP is down -0.36% a day on average. There have been 13 days where Companhia Paranaense de Energia Pref ADR closed green and 17 days where ELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.05 | 10.94 | ↓$0.11 (-1.00%) | 10.93 | 11.12 | 275.29K |
| 2025-12-03 | 10.81 | 10.94 | ↑$0.13 (1.20%) | 10.73 | 10.94 | 415.85K |
| 2025-12-02 | 10.75 | 10.78 | ↑$0.03 (0.28%) | 10.75 | 10.93 | 401.36K |
| 2025-12-01 | 10.67 | 10.59 | ↓$0.08 (-0.75%) | 10.50 | 10.72 | 274.75K |
| 2025-11-28 | 10.81 | 10.67 | ↓$0.14 (-1.30%) | 10.63 | 10.83 | 104K |
| 2025-11-26 | 10.53 | 10.77 | ↑$0.24 (2.28%) | 10.52 | 10.83 | 469.42K |
| 2025-11-25 | 10.44 | 10.39 | ↓$0.05 (-0.48%) | 10.14 | 10.46 | 270.14K |
| 2025-11-24 | 10.26 | 10.32 | ↑$0.06 (0.58%) | 10.23 | 10.36 | 207.91K |
| 2025-11-21 | 10.26 | 10.17 | ↓$0.09 (-0.88%) | 10.04 | 10.26 | 186.54K |
| 2025-11-20 | 10.67 | 10.22 | ↓$0.45 (-4.22%) | 10.20 | 10.67 | 191.44K |
| 2025-11-19 | 10.69 | 10.42 | ↓$0.27 (-2.53%) | 10.39 | 10.69 | 265.71K |
| 2025-11-18 | 10.70 | 10.73 | ↑$0.03 (0.28%) | 10.64 | 10.85 | 231.22K |
| 2025-11-17 | 10.90 | 10.68 | ↓$0.22 (-2.02%) | 10.63 | 10.90 | 244.31K |
| 2025-11-14 | 10.89 | 10.93 | ↑$0.04 (0.37%) | 10.82 | 10.98 | 231.74K |
| 2025-11-13 | 10.94 | 10.89 | ↓$0.05 (-0.46%) | 10.80 | 11.04 | 247.58K |
| 2025-11-12 | 10.85 | 10.81 | ↓$0.04 (-0.37%) | 10.70 | 10.86 | 421.17K |
| 2025-11-11 | 11.14 | 10.83 | ↓$0.31 (-2.78%) | 10.83 | 11.23 | 319.85K |
| 2025-11-10 | 10.79 | 10.78 | ↓$0.01 (-0.09%) | 10.58 | 10.84 | 143.63K |
| 2025-11-07 | 10.61 | 10.70 | ↑$0.09 (0.85%) | 10.52 | 10.70 | 130.40K |
| 2025-11-06 | 10.72 | 10.73 | ↑$0.01 (0.09%) | 10.58 | 10.76 | 179.99K |
| 2025-11-05 | 10.63 | 10.80 | ↑$0.17 (1.60%) | 10.63 | 10.83 | 193.89K |
| 2025-11-04 | 10.53 | 10.47 | ↓$0.06 (-0.57%) | 10.40 | 10.59 | 135.90K |
| 2025-11-03 | 10.48 | 10.54 | ↑$0.06 (0.57%) | 10.44 | 10.56 | 230.77K |
| 2025-10-31 | 10.29 | 10.34 | ↑$0.05 (0.49%) | 10.23 | 10.39 | 157.25K |
| 2025-10-30 | 10.21 | 10.26 | ↑$0.05 (0.49%) | 10.17 | 10.28 | 141.30K |
| 2025-10-29 | 10.28 | 10.25 | ↓$0.03 (-0.29%) | 10.19 | 10.35 | 149.39K |
| 2025-10-28 | 10.16 | 10.10 | ↓$0.06 (-0.59%) | 10.06 | 10.17 | 195.98K |
| 2025-10-27 | 10.22 | 10.17 | ↓$0.05 (-0.49%) | 10.15 | 10.24 | 110.95K |
| 2025-10-24 | 10.19 | 10.07 | ↓$0.12 (-1.18%) | 10.07 | 10.26 | 142.92K |
| 2025-10-23 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 9.99 | 10.13 | 207.56K |
Create an account or log in to view more rows.
$ELP the price is wrong
$ELP call the SEC
$ELP Good morning gang!
$ELP jeez
$ELP the greatest stock of all time
will not bow to the shorts
oh yeah
$ELP it's just a matter of time and patience...
$ELP what V recovery or fake pump
$ELP let’s go baby!
$ELP take what we can get
$ELP wow