Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France flag France · Delayed Price · Currency is EUR
155.50
+0.50 (0.32%)
Sep 26, 2025, 5:35 PM CET

EPA:ELEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025157.00157.00155.00155.50155.500.32%332
Sep 25, 2025157.00157.00154.00155.00155.00-0.32%820
Sep 24, 2025156.00157.00155.00155.50155.500.97%1,657
Sep 23, 2025154.00156.50154.00154.00154.00-655
Sep 22, 2025152.50154.50151.50154.00154.001.32%2,210
Sep 19, 2025153.00153.00150.00152.00152.001.33%578
Sep 18, 2025149.50153.50149.50150.00150.000.33%1,471
Sep 17, 2025151.00151.50149.50149.50149.50-1.97%1,291
Sep 16, 2025152.50152.50150.00152.50152.50-5,143
Sep 15, 2025152.00154.00152.00152.50152.500.99%1,584
Sep 12, 2025152.00152.50151.00151.00151.00-0.33%193
Sep 11, 2025151.00152.50151.00151.50151.50-0.33%1,116
Sep 10, 2025151.50153.00151.00152.00152.001.00%527
Sep 9, 2025153.50153.50150.50150.50150.50-1.63%1,575
Sep 8, 2025150.00154.00150.00153.00153.00-1,184
Sep 5, 2025153.00153.00150.00153.00153.000.66%667
Sep 4, 2025149.00152.00148.00152.00152.002.01%3,337
Sep 3, 2025148.00150.50147.00149.00149.001.36%1,572
Sep 2, 2025150.50150.50146.50147.00147.00-2.33%2,391
Sep 1, 2025153.50154.50150.50150.50150.50-1.95%1,034
Aug 29, 2025153.50154.50153.00153.50153.50-1,486
Aug 28, 2025155.00155.50151.50153.50153.50-0.65%3,479
Aug 27, 2025156.50156.50153.00154.50154.50-0.64%979
Aug 26, 2025155.00157.50154.00155.50155.50-3.12%3,044
Aug 25, 2025163.00163.00160.00160.50160.50-1.23%744
Aug 22, 2025167.50167.50162.50162.50162.50-1.22%848
Aug 21, 2025164.00165.00163.50164.50164.500.30%933
Aug 20, 2025163.50167.00162.00164.00164.000.61%2,150
Aug 19, 2025159.00164.50159.00163.00163.002.84%5,557
Aug 18, 2025156.00158.50156.00158.50158.501.93%4,321
Aug 15, 2025158.50159.00155.50155.50155.50-0.32%4,461
Aug 14, 2025157.00157.00154.50156.00156.00-0.64%256
Aug 13, 2025155.00157.00153.50157.00157.001.29%1,783
Aug 12, 2025155.00155.00154.50155.00155.00-4,357
Aug 11, 2025155.00155.00152.50155.00155.000.98%1,576
Aug 8, 2025154.00154.00153.00153.50153.500.33%3,376
Aug 7, 2025154.50154.50151.00153.00153.001.32%3,400
Aug 6, 2025153.50153.50151.00151.00151.00-1.95%5,613
Aug 5, 2025155.00155.00152.50154.00154.00-0.32%3,653
Aug 4, 2025153.00155.00153.00154.50154.500.32%4,868
Aug 1, 2025150.00155.00150.00154.00154.004.41%15,906
Jul 31, 2025148.50148.50146.50147.50147.501.03%538
Jul 30, 2025149.00149.00146.00146.00146.00-1.68%1,002
Jul 29, 2025146.50148.50146.00148.50148.501.37%749
Jul 28, 2025146.00148.00146.00146.50146.500.34%789
Jul 25, 2025143.00146.00143.00146.00146.002.10%872
Jul 24, 2025146.50146.50143.00143.00143.00-0.69%1,935
Jul 23, 2025145.50146.50144.00144.00144.00-0.69%1,088
Jul 22, 2025139.00145.00139.00145.00145.003.94%990
Jul 21, 2025146.00146.00139.50139.50139.50-1.06%2,034