Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 169.00
+3.00 (1.81%)
Oct 20, 2025, 1:03 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 163.00 | 166.50 | 158.50 | 158.50 | 158.50 | -2.46% | 3,568 |
| Oct 9, 2025 | 164.00 | 170.00 | 161.00 | 162.50 | 162.50 | 0.31% | 2,357 |
| Oct 8, 2025 | 157.50 | 162.00 | 157.50 | 162.00 | 162.00 | 3.18% | 4,818 |
| Oct 7, 2025 | 158.50 | 161.00 | 157.00 | 157.00 | 157.00 | 0.64% | 2,515 |
| Oct 6, 2025 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 3,436 |
| Oct 3, 2025 | 161.50 | 161.50 | 159.50 | 161.00 | 161.00 | 0.31% | 473 |
| Oct 2, 2025 | 161.00 | 161.50 | 159.50 | 160.50 | 160.50 | -0.31% | 325 |
| Oct 1, 2025 | 161.00 | 161.00 | 159.50 | 161.00 | 161.00 | - | 403 |
| Sep 30, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 3,023 |
| Sep 29, 2025 | 158.00 | 161.50 | 157.50 | 159.00 | 159.00 | 2.25% | 3,094 |
| Sep 26, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 0.32% | 347 |
| Sep 25, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.32% | 820 |
| Sep 24, 2025 | 156.00 | 157.00 | 155.00 | 155.50 | 155.50 | 0.97% | 1,657 |
| Sep 23, 2025 | 154.00 | 156.50 | 154.00 | 154.00 | 154.00 | - | 655 |
| Sep 22, 2025 | 152.50 | 154.50 | 151.50 | 154.00 | 154.00 | 1.32% | 2,210 |
| Sep 19, 2025 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1.33% | 578 |
| Sep 18, 2025 | 149.50 | 153.50 | 149.50 | 150.00 | 150.00 | 0.33% | 1,471 |
| Sep 17, 2025 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | -1.97% | 1,291 |
| Sep 16, 2025 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | - | 5,143 |
| Sep 15, 2025 | 152.00 | 154.00 | 152.00 | 152.50 | 152.50 | 0.99% | 1,584 |
| Sep 12, 2025 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | -0.33% | 193 |
| Sep 11, 2025 | 151.00 | 152.50 | 151.00 | 151.50 | 151.50 | -0.33% | 1,116 |
| Sep 10, 2025 | 151.50 | 153.00 | 151.00 | 152.00 | 152.00 | 1.00% | 527 |
| Sep 9, 2025 | 153.50 | 153.50 | 150.50 | 150.50 | 150.50 | -1.63% | 1,575 |
| Sep 8, 2025 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 1,184 |
| Sep 5, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 667 |
| Sep 4, 2025 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 3,337 |
| Sep 3, 2025 | 148.00 | 150.50 | 147.00 | 149.00 | 149.00 | 1.36% | 1,572 |
| Sep 2, 2025 | 150.50 | 150.50 | 146.50 | 147.00 | 147.00 | -2.33% | 2,391 |
| Sep 1, 2025 | 153.50 | 154.50 | 150.50 | 150.50 | 150.50 | -1.95% | 1,034 |
| Aug 29, 2025 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | - | 1,486 |
| Aug 28, 2025 | 155.00 | 155.50 | 151.50 | 153.50 | 153.50 | -0.65% | 3,479 |
| Aug 27, 2025 | 156.50 | 156.50 | 153.00 | 154.50 | 154.50 | -0.64% | 979 |
| Aug 26, 2025 | 155.00 | 157.50 | 154.00 | 155.50 | 155.50 | -3.12% | 3,044 |
| Aug 25, 2025 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | -1.23% | 744 |
| Aug 22, 2025 | 167.50 | 167.50 | 162.50 | 162.50 | 162.50 | -1.22% | 848 |
| Aug 21, 2025 | 164.00 | 165.00 | 163.50 | 164.50 | 164.50 | 0.30% | 933 |
| Aug 20, 2025 | 163.50 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 2,150 |
| Aug 19, 2025 | 159.00 | 164.50 | 159.00 | 163.00 | 163.00 | 2.84% | 5,557 |
| Aug 18, 2025 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1.93% | 4,321 |
| Aug 15, 2025 | 158.50 | 159.00 | 155.50 | 155.50 | 155.50 | -0.32% | 4,461 |
| Aug 14, 2025 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | -0.64% | 256 |
| Aug 13, 2025 | 155.00 | 157.00 | 153.50 | 157.00 | 157.00 | 1.29% | 1,783 |
| Aug 12, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | - | 4,357 |
| Aug 11, 2025 | 155.00 | 155.00 | 152.50 | 155.00 | 155.00 | 0.98% | 1,576 |