Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 185.00
+4.50 (2.49%)
At close: Dec 19, 2025
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 180.00 | 185.00 | 179.50 | 185.00 | 185.00 | 2.49% | 3,875 |
| Dec 18, 2025 | 178.50 | 181.00 | 176.50 | 180.50 | 180.50 | 1.12% | 1,576 |
| Dec 17, 2025 | 173.50 | 178.50 | 173.50 | 178.50 | 178.50 | 3.18% | 3,598 |
| Dec 16, 2025 | 174.00 | 175.00 | 171.50 | 173.00 | 173.00 | -0.57% | 1,348 |
| Dec 15, 2025 | 174.50 | 175.50 | 173.50 | 174.00 | 174.00 | 0.58% | 744 |
| Dec 12, 2025 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 1,153 |
| Dec 11, 2025 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | 0.29% | 507 |
| Dec 10, 2025 | 173.00 | 175.50 | 172.00 | 172.50 | 172.50 | -0.29% | 1,325 |
| Dec 9, 2025 | 170.00 | 173.00 | 165.00 | 173.00 | 173.00 | 1.76% | 2,637 |
| Dec 8, 2025 | 172.50 | 174.50 | 170.00 | 170.00 | 170.00 | -1.16% | 1,275 |
| Dec 5, 2025 | 173.00 | 174.50 | 172.00 | 172.00 | 172.00 | -1.15% | 1,805 |
| Dec 4, 2025 | 176.50 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1,305 |
| Dec 3, 2025 | 175.50 | 177.00 | 173.50 | 175.00 | 175.00 | -0.57% | 871 |
| Dec 2, 2025 | 177.00 | 178.00 | 175.50 | 176.00 | 176.00 | -0.28% | 1,455 |
| Dec 1, 2025 | 175.00 | 176.50 | 173.50 | 176.50 | 176.50 | - | 970 |
| Nov 28, 2025 | 177.00 | 179.50 | 176.00 | 176.50 | 176.50 | - | 546 |
| Nov 27, 2025 | 181.00 | 181.00 | 176.00 | 176.50 | 176.50 | -0.56% | 700 |
| Nov 26, 2025 | 179.00 | 181.50 | 177.00 | 177.50 | 177.50 | -1.93% | 3,727 |
| Nov 25, 2025 | 174.50 | 181.00 | 174.50 | 181.00 | 181.00 | 4.62% | 4,202 |
| Nov 24, 2025 | 170.50 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 1,430 |
| Nov 21, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.18% | 1,627 |
| Nov 20, 2025 | 171.00 | 172.50 | 169.00 | 169.00 | 169.00 | -2.03% | 422 |
| Nov 19, 2025 | 170.00 | 172.50 | 169.00 | 172.50 | 172.50 | 1.47% | 1,392 |
| Nov 18, 2025 | 169.00 | 171.50 | 168.00 | 170.00 | 170.00 | -0.58% | 1,068 |
| Nov 17, 2025 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 0.29% | 733 |
| Nov 14, 2025 | 172.00 | 172.00 | 167.50 | 170.50 | 170.50 | 0.59% | 763 |
| Nov 13, 2025 | 169.00 | 170.50 | 167.00 | 169.50 | 169.50 | 0.59% | 1,323 |
| Nov 12, 2025 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | -0.88% | 731 |
| Nov 11, 2025 | 170.50 | 172.50 | 170.00 | 170.00 | 170.00 | - | 645 |
| Nov 10, 2025 | 173.50 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 1,477 |
| Nov 7, 2025 | 168.50 | 173.00 | 168.50 | 173.00 | 173.00 | 2.67% | 1,033 |
| Nov 6, 2025 | 174.50 | 174.50 | 168.00 | 168.50 | 168.50 | -1.17% | 536 |
| Nov 5, 2025 | 170.50 | 171.00 | 168.00 | 170.50 | 170.50 | -1.16% | 2,127 |
| Nov 4, 2025 | 174.00 | 174.00 | 170.50 | 172.50 | 172.50 | -1.43% | 1,375 |
| Nov 3, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 948 |
| Oct 31, 2025 | 175.00 | 176.50 | 174.00 | 175.00 | 175.00 | -0.85% | 601 |
| Oct 30, 2025 | 176.00 | 177.50 | 173.50 | 176.50 | 176.50 | 0.28% | 1,388 |
| Oct 29, 2025 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | -0.28% | 2,603 |
| Oct 28, 2025 | 175.00 | 178.50 | 175.00 | 176.50 | 176.50 | 0.28% | 1,926 |
| Oct 27, 2025 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 3.53% | 2,114 |
| Oct 24, 2025 | 172.50 | 172.50 | 168.50 | 170.00 | 170.00 | -1.16% | 972 |
| Oct 23, 2025 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 1.78% | 4,967 |
| Oct 22, 2025 | 169.00 | 173.00 | 168.50 | 169.00 | 169.00 | -0.59% | 5,223 |
| Oct 21, 2025 | 169.50 | 170.00 | 168.50 | 170.00 | 170.00 | 0.29% | 1,545 |
| Oct 20, 2025 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 2.11% | 2,657 |
| Oct 17, 2025 | 166.00 | 167.50 | 163.50 | 166.00 | 166.00 | -0.30% | 1,556 |
| Oct 16, 2025 | 163.50 | 167.00 | 162.50 | 166.50 | 166.50 | 3.10% | 2,003 |
| Oct 15, 2025 | 160.00 | 163.00 | 158.50 | 161.50 | 161.50 | 1.57% | 3,088 |
| Oct 14, 2025 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.93% | 5,552 |
| Oct 13, 2025 | 160.50 | 162.50 | 159.50 | 160.50 | 160.50 | 1.26% | 1,856 |