Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 151.50
+2.50 (1.68%)
Sep 4, 2025, 3:44 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |