Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 157.00
+2.00 (1.29%)
Aug 13, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 0.33% | 3,376 |
| Aug 7, 2025 | 154.50 | 154.50 | 151.00 | 153.00 | 153.00 | 1.32% | 3,400 |
| Aug 6, 2025 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | -1.95% | 5,613 |
| Aug 5, 2025 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | -0.32% | 3,653 |
| Aug 4, 2025 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.32% | 4,868 |
| Aug 1, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 4.41% | 15,906 |
| Jul 31, 2025 | 148.50 | 148.50 | 146.50 | 147.50 | 147.50 | 1.03% | 538 |
| Jul 30, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.68% | 1,002 |
| Jul 29, 2025 | 146.50 | 148.50 | 146.00 | 148.50 | 148.50 | 1.37% | 749 |
| Jul 28, 2025 | 146.00 | 148.00 | 146.00 | 146.50 | 146.50 | 0.34% | 789 |
| Jul 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | 872 |
| Jul 24, 2025 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | -0.69% | 1,935 |
| Jul 23, 2025 | 145.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.69% | 1,088 |
| Jul 22, 2025 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.94% | 990 |
| Jul 21, 2025 | 146.00 | 146.00 | 139.50 | 139.50 | 139.50 | -1.06% | 2,034 |
| Jul 18, 2025 | 140.00 | 141.00 | 138.50 | 141.00 | 141.00 | 2.17% | 1,009 |
| Jul 17, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.36% | 443 |
| Jul 16, 2025 | 139.50 | 139.50 | 138.00 | 138.50 | 138.50 | 0.36% | 263 |
| Jul 15, 2025 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -1.43% | 936 |
| Jul 14, 2025 | 142.00 | 142.00 | 139.50 | 140.00 | 140.00 | - | 931 |
| Jul 11, 2025 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | 0.36% | 311 |
| Jul 10, 2025 | 140.50 | 142.00 | 139.50 | 139.50 | 139.50 | -0.71% | 653 |
| Jul 9, 2025 | 142.00 | 142.00 | 140.50 | 140.50 | 140.50 | -0.35% | 866 |
| Jul 8, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 382 |
| Jul 7, 2025 | 142.00 | 142.50 | 141.00 | 142.00 | 142.00 | -0.35% | 430 |
| Jul 4, 2025 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | 0.71% | 534 |
| Jul 3, 2025 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | 0.35% | 682 |
| Jul 2, 2025 | 141.50 | 143.00 | 141.00 | 141.00 | 141.00 | - | 785 |
| Jul 1, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 141.00 | - | 166 |
| Jun 30, 2025 | 142.00 | 142.00 | 140.50 | 141.00 | 141.00 | 1.08% | 717 |
| Jun 27, 2025 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | -1.06% | 2,906 |
| Jun 26, 2025 | 142.00 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 271 |
| Jun 25, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | 452 |
| Jun 24, 2025 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | - | 175 |
| Jun 23, 2025 | 144.00 | 146.00 | 143.50 | 143.50 | 143.50 | -1.71% | 384 |
| Jun 20, 2025 | 143.50 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 1,774 |
| Jun 19, 2025 | 144.00 | 144.00 | 141.50 | 143.00 | 143.00 | -1.04% | 287 |
| Jun 18, 2025 | 143.00 | 144.50 | 141.00 | 144.50 | 144.50 | 1.76% | 589 |
| Jun 17, 2025 | 142.50 | 142.50 | 141.00 | 142.00 | 142.00 | -1.05% | 365 |
| Jun 16, 2025 | 139.50 | 144.00 | 139.50 | 143.50 | 143.50 | 2.87% | 1,631 |
| Jun 13, 2025 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | - | 9,670 |
| Jun 12, 2025 | 140.00 | 140.50 | 139.50 | 139.50 | 139.50 | -0.36% | 736 |
| Jun 11, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.06% | 1,128 |
| Jun 10, 2025 | 140.50 | 141.50 | 140.00 | 141.50 | 141.50 | -0.70% | 1,919 |
| Jun 9, 2025 | 140.00 | 143.00 | 139.50 | 142.50 | 142.50 | 1.42% | 2,619 |
| Jun 6, 2025 | 140.50 | 141.00 | 139.50 | 140.50 | 140.50 | 0.36% | 1,387 |
| Jun 5, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 1,975 |