Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 223.00
+5.00 (2.29%)
At close: Mar 13, 2026
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 218.00 | 225.00 | 217.00 | 223.00 | 223.00 | 2.29% | 2,398 |
| Mar 12, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 1,320 |
| Mar 11, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -2.25% | 991 |
| Mar 10, 2026 | 216.00 | 223.00 | 215.00 | 222.00 | 222.00 | 3.74% | 2,451 |
| Mar 9, 2026 | 206.00 | 215.00 | 195.00 | 214.00 | 214.00 | -0.93% | 3,227 |
| Mar 6, 2026 | 221.00 | 221.00 | 215.00 | 216.00 | 216.00 | -1.37% | 1,010 |
| Mar 5, 2026 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 1,426 |
| Mar 4, 2026 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.46% | 1,272 |
| Mar 3, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 2,251 |
| Mar 2, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | - | 1,420 |
| Feb 27, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1.83% | 1,433 |
| Feb 26, 2026 | 220.00 | 223.00 | 217.00 | 218.00 | 218.00 | -0.46% | 1,339 |
| Feb 25, 2026 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | - | 540 |
| Feb 24, 2026 | 219.00 | 221.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,196 |
| Feb 23, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -2.68% | 1,299 |
| Feb 20, 2026 | 216.00 | 224.00 | 215.00 | 224.00 | 224.00 | 4.19% | 2,004 |
| Feb 19, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 2,081 |
| Feb 18, 2026 | 214.00 | 215.00 | 205.00 | 215.00 | 215.00 | - | 3,141 |
| Feb 17, 2026 | 217.00 | 219.00 | 213.00 | 215.00 | 215.00 | -2.27% | 1,594 |
| Feb 16, 2026 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1.85% | 1,784 |
| Feb 13, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 728 |
| Feb 12, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -1.81% | 956 |
| Feb 11, 2026 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 1,198 |
| Feb 10, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 734 |
| Feb 9, 2026 | 218.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.45% | 3,153 |
| Feb 6, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 936 |
| Feb 5, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.82% | 1,625 |
| Feb 4, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.38% | 1,505 |
| Feb 3, 2026 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.93% | 1,616 |
| Feb 2, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.38% | 1,669 |
| Jan 30, 2026 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,044 |
| Jan 29, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 678 |
| Jan 28, 2026 | 218.00 | 218.00 | 213.00 | 218.00 | 218.00 | 0.46% | 2,055 |
| Jan 27, 2026 | 212.00 | 217.00 | 211.00 | 217.00 | 217.00 | 3.33% | 2,777 |
| Jan 26, 2026 | 209.00 | 211.00 | 205.00 | 210.00 | 210.00 | 0.48% | 1,559 |
| Jan 23, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | -1.42% | 1,359 |
| Jan 22, 2026 | 211.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2.42% | 3,763 |
| Jan 21, 2026 | 205.00 | 209.00 | 202.00 | 207.00 | 207.00 | 1.47% | 2,797 |
| Jan 20, 2026 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 1,729 |
| Jan 19, 2026 | 201.00 | 204.00 | 198.50 | 202.00 | 202.00 | -0.98% | 2,027 |
| Jan 16, 2026 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 1,124 |
| Jan 15, 2026 | 199.00 | 203.00 | 199.00 | 203.00 | 203.00 | 2.27% | 2,810 |
| Jan 14, 2026 | 197.50 | 202.00 | 196.50 | 198.50 | 198.50 | 2.85% | 2,352 |
| Jan 13, 2026 | 198.00 | 200.00 | 193.00 | 193.00 | 193.00 | -1.78% | 1,939 |
| Jan 12, 2026 | 193.50 | 197.00 | 192.00 | 196.50 | 196.50 | 1.29% | 2,061 |
| Jan 9, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | 1,138 |
| Jan 8, 2026 | 191.00 | 191.50 | 188.00 | 190.00 | 190.00 | -0.52% | 2,292 |
| Jan 7, 2026 | 187.00 | 191.50 | 184.00 | 191.00 | 191.00 | 1.87% | 2,373 |
| Jan 6, 2026 | 184.50 | 187.50 | 183.00 | 187.50 | 187.50 | 1.63% | 1,222 |
| Jan 5, 2026 | 184.00 | 185.50 | 182.00 | 184.50 | 184.50 | 0.82% | 1,678 |