Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 162.60
-0.40 (-0.25%)
Aug 3, 2026, 12:43 PM CET
EPA:ELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 188.00 | 188.00 | 163.00 | 163.00 | 163.00 | -16.75% | 12,343 |
| Jul 30, 2026 | 197.00 | 197.60 | 193.60 | 195.80 | 195.80 | 1.24% | 1,880 |
| Jul 29, 2026 | 193.20 | 195.40 | 192.00 | 193.40 | 193.40 | 0.42% | 1,432 |
| Jul 28, 2026 | 200.00 | 200.00 | 191.60 | 192.60 | 192.60 | -1.73% | 1,552 |
| Jul 27, 2026 | 198.40 | 199.60 | 195.80 | 196.00 | 196.00 | -1.11% | 1,628 |
| Jul 24, 2026 | 204.00 | 204.00 | 198.00 | 198.20 | 198.20 | -1.15% | 1,043 |
| Jul 23, 2026 | 203.00 | 203.50 | 198.80 | 200.50 | 200.50 | -0.74% | 481 |
| Jul 22, 2026 | 196.00 | 203.50 | 193.40 | 202.00 | 202.00 | 3.17% | 2,934 |
| Jul 21, 2026 | 194.80 | 196.00 | 193.60 | 195.80 | 195.80 | 1.14% | 1,232 |
| Jul 20, 2026 | 197.40 | 197.80 | 193.60 | 193.60 | 193.60 | -1.93% | 1,585 |
| Jul 17, 2026 | 197.20 | 199.80 | 196.80 | 197.40 | 197.40 | - | 1,823 |
| Jul 16, 2026 | 200.00 | 201.00 | 196.60 | 197.40 | 197.40 | -1.55% | 2,314 |
| Jul 15, 2026 | 204.50 | 207.00 | 199.60 | 200.50 | 200.50 | -0.25% | 2,617 |
| Jul 14, 2026 | 204.00 | 205.50 | 199.80 | 201.00 | 201.00 | -1.47% | 1,471 |
| Jul 13, 2026 | 206.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.49% | 824 |
| Jul 10, 2026 | 208.50 | 208.50 | 205.00 | 205.00 | 205.00 | - | 663 |
| Jul 9, 2026 | 206.00 | 207.00 | 203.00 | 205.00 | 205.00 | 0.24% | 2,183 |
| Jul 8, 2026 | 208.50 | 209.00 | 204.50 | 204.50 | 204.50 | -0.49% | 556 |
| Jul 7, 2026 | 209.00 | 209.00 | 204.50 | 205.50 | 205.50 | -1.20% | 3,255 |
| Jul 6, 2026 | 211.50 | 214.50 | 206.50 | 208.00 | 208.00 | -0.48% | 2,812 |
| Jul 3, 2026 | 205.50 | 210.00 | 203.50 | 209.00 | 209.00 | 1.46% | 2,999 |
| Jul 2, 2026 | 205.00 | 206.00 | 203.50 | 206.00 | 206.00 | - | 911 |
| Jul 1, 2026 | 203.00 | 206.50 | 200.00 | 206.00 | 206.00 | 1.48% | 2,702 |
| Jun 30, 2026 | 208.50 | 210.50 | 203.00 | 203.00 | 203.00 | -2.17% | 2,888 |
| Jun 29, 2026 | 207.00 | 212.50 | 206.50 | 207.50 | 207.50 | 1.22% | 4,739 |
| Jun 26, 2026 | 197.80 | 209.50 | 197.00 | 205.00 | 205.00 | 2.60% | 3,851 |
| Jun 25, 2026 | 197.40 | 199.80 | 196.40 | 199.80 | 199.80 | 1.42% | 2,507 |
| Jun 24, 2026 | 200.00 | 200.00 | 194.40 | 197.00 | 197.00 | -1.20% | 2,693 |
| Jun 23, 2026 | 196.60 | 200.00 | 190.80 | 199.40 | 199.40 | 3.00% | 4,465 |
| Jun 22, 2026 | 195.00 | 195.60 | 190.40 | 193.60 | 193.60 | 1.15% | 2,465 |
| Jun 19, 2026 | 191.00 | 193.80 | 188.00 | 191.40 | 191.40 | -1.24% | 3,430 |
| Jun 18, 2026 | 198.60 | 199.40 | 191.60 | 193.80 | 193.80 | -2.42% | 3,857 |
| Jun 17, 2026 | 198.80 | 199.20 | 192.40 | 198.60 | 198.60 | 0.51% | 4,899 |
| Jun 16, 2026 | 211.00 | 212.00 | 192.00 | 197.60 | 197.60 | -6.79% | 9,481 |
| Jun 15, 2026 | 214.00 | 217.00 | 210.50 | 212.00 | 212.00 | -1.17% | 2,546 |
| Jun 12, 2026 | 217.00 | 219.00 | 213.50 | 214.50 | 214.50 | -0.69% | 1,380 |
| Jun 11, 2026 | 214.00 | 216.50 | 210.50 | 216.00 | 216.00 | 1.17% | 2,921 |
| Jun 10, 2026 | 209.00 | 213.50 | 208.00 | 213.50 | 213.50 | 1.91% | 3,115 |
| Jun 9, 2026 | 212.00 | 214.00 | 209.00 | 209.50 | 209.50 | -0.71% | 1,514 |
| Jun 8, 2026 | 211.50 | 216.50 | 210.50 | 211.00 | 211.00 | -0.24% | 2,566 |
| Jun 5, 2026 | 220.50 | 220.50 | 211.50 | 211.50 | 211.50 | -2.22% | 3,858 |
| Jun 4, 2026 | 232.50 | 234.00 | 230.00 | 230.00 | 216.30 | -0.65% | 2,302 |
| Jun 3, 2026 | 236.00 | 236.00 | 231.00 | 231.50 | 217.71 | -0.43% | 2,483 |
| Jun 2, 2026 | 238.00 | 239.00 | 228.00 | 232.50 | 218.65 | -1.06% | 2,922 |
| Jun 1, 2026 | 239.50 | 241.50 | 232.00 | 235.00 | 221.00 | -0.84% | 3,244 |
| May 29, 2026 | 244.00 | 244.00 | 237.00 | 237.00 | 222.88 | -0.84% | 2,312 |
| May 28, 2026 | 248.50 | 249.00 | 239.00 | 239.00 | 224.76 | -2.85% | 1,990 |
| May 27, 2026 | 251.00 | 251.00 | 243.50 | 246.00 | 231.35 | -1.60% | 2,875 |
| May 26, 2026 | 247.50 | 252.00 | 247.00 | 250.00 | 235.11 | 2.04% | 2,345 |
| May 25, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 230.41 | -0.81% | 900 |