Cia Paranaense De Energia Copel (ELPA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 22 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 21 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 20 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 17 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 16 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 May 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | - |
| 14 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 13 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 10 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 09 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 08 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 07 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | - |
| 03 May 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | - |
| 02 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 30 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 29 Apr 2024 | 1.6100 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 250 |
| 26 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 25 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 24 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 Apr 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | - |
| 23 Apr 2024 | 0.045695 Dividend | |||||
| 22 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5743 | - |
| 19 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 18 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 17 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 16 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 15 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 12 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5646 | - |
| 11 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6500 | 1.6035 | - |
| 10 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6132 | - |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6423 | - |
| 08 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6423 | - |
| 05 Apr 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6500 | 1.6035 | 1,925 |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6326 | 7,200 |
| 03 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6520 | - |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6520 | - |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6812 | - |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6618 | - |
| 26 Mar 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.6618 | - |
| 25 Mar 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7006 | - |
| 22 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7201 | - |
| 21 Mar 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6812 | - |
| 20 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6812 | - |
| 19 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6618 | 800 |
| 18 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6812 | 2,500 |
| 15 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6812 | - |
| 14 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6715 | - |
| 13 Mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.6909 | - |
| 12 Mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.6909 | - |
| 11 Mar 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7104 | - |
| 08 Mar 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7006 | 800 |
| 07 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7298 | - |
| 06 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7395 | - |
| 05 Mar 2024 | 1.7900 | 1.9600 | 1.7800 | 1.7800 | 1.7298 | 600 |
| 04 Mar 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7104 | - |
| 01 Mar 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7298 | - |
| 29 Feb 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8100 | 1.7589 | - |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.7492 | - |
| 27 Feb 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.7589 | 100 |
| 26 Feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7395 | - |
| 23 Feb 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7395 | - |
| 22 Feb 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.7492 | - |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.7784 | - |
| 20 Feb 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.8075 | - |
| 19 Feb 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.7784 | - |
| 16 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.7784 | - |
| 15 Feb 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.7687 | - |
| 14 Feb 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.7687 | - |
| 13 Feb 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.7687 | - |
| 12 Feb 2024 | 1.8200 | 1.9900 | 1.8200 | 1.8300 | 1.7784 | 5,000 |
| 09 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7395 | - |
| 08 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7784 | - |
| 07 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7784 | - |
| 06 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7492 | - |
| 05 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7395 | - |
| 02 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7784 | - |
| 01 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7492 | - |
| 31 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7006 | - |
| 30 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7395 | - |
| 29 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8173 | 750 |
| 26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7492 | - |
| 25 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7201 | - |
| 24 Jan 2024 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | 1.7201 | 750 |
| 23 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.6812 | - |
| 22 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7500 | 1.7006 | - |
| 19 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.6909 | - |
| 18 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7104 | - |
| 17 Jan 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9436 | - |
| 16 Jan 2024 | 1.8300 | 2.0000 | 1.7800 | 2.0000 | 1.9436 | - |
| 15 Jan 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7395 | - |
| 12 Jan 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7395 | - |
| 11 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7492 | - |
| 10 Jan 2024 | 1.8100 | 1.8200 | 1.7700 | 1.7700 | 1.7201 | - |
| 09 Jan 2024 | 1.8000 | 2.0000 | 1.7600 | 1.8000 | 1.7492 | 600 |
| 08 Jan 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7104 | - |
| 05 Jan 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7201 | - |
| 04 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7298 | - |
| 03 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7395 | 3,304 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.