Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 155.40
-2.00 (-1.27%)
Oct 22, 2026, 5:35 PM CEST
EPA:ELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 157.40 | 157.80 | 154.40 | 155.40 | 155.40 | -1.27% | 1,031 |
| Oct 21, 2026 | 158.40 | 158.40 | 156.20 | 157.40 | 157.40 | 0.51% | 240 |
| Oct 20, 2026 | 155.20 | 157.20 | 154.80 | 156.60 | 156.60 | 0.90% | 835 |
| Oct 19, 2026 | 156.80 | 157.20 | 154.60 | 155.20 | 155.20 | -1.15% | 1,353 |
| Oct 16, 2026 | 157.80 | 159.80 | 156.80 | 157.00 | 157.00 | -0.51% | 2,738 |
| Oct 15, 2026 | 158.80 | 158.80 | 154.40 | 157.80 | 157.80 | 1.15% | 1,419 |
| Oct 14, 2026 | 154.00 | 158.60 | 154.00 | 156.00 | 156.00 | 1.30% | 723 |
| Oct 13, 2026 | 157.80 | 157.80 | 154.00 | 154.00 | 154.00 | -1.41% | 1,076 |
| Oct 12, 2026 | 156.80 | 158.00 | 154.60 | 156.20 | 156.20 | 0.13% | 959 |
| Oct 9, 2026 | 154.80 | 157.00 | 154.40 | 156.00 | 156.00 | 1.17% | 906 |
| Oct 8, 2026 | 153.80 | 155.80 | 153.00 | 154.20 | 154.20 | 0.39% | 1,718 |
| Oct 7, 2026 | 157.00 | 157.00 | 153.20 | 153.60 | 153.60 | -1.29% | 1,306 |
| Oct 6, 2026 | 157.00 | 161.00 | 155.40 | 155.60 | 155.60 | -2.63% | 2,065 |
| Oct 5, 2026 | 153.20 | 161.00 | 152.60 | 159.80 | 159.80 | 4.04% | 4,390 |
| Oct 2, 2026 | 156.00 | 157.00 | 152.60 | 153.60 | 153.60 | -1.16% | 3,192 |
| Oct 1, 2026 | 162.00 | 162.00 | 155.00 | 155.40 | 155.40 | -4.78% | 4,160 |
| Sep 30, 2026 | 164.80 | 165.80 | 162.60 | 163.20 | 163.20 | -0.85% | 1,000 |
| Sep 29, 2026 | 163.60 | 165.40 | 162.20 | 164.60 | 164.60 | 0.61% | 1,493 |
| Sep 28, 2026 | 165.80 | 167.60 | 162.80 | 163.60 | 163.60 | -0.49% | 913 |
| Sep 25, 2026 | 165.00 | 165.60 | 163.00 | 164.40 | 164.40 | -0.36% | 1,592 |
| Sep 24, 2026 | 166.80 | 166.80 | 164.20 | 165.00 | 165.00 | - | 1,509 |
| Sep 23, 2026 | 166.20 | 166.20 | 164.40 | 165.00 | 165.00 | -0.12% | 2,096 |
| Sep 22, 2026 | 167.40 | 168.00 | 165.00 | 165.20 | 165.20 | -1.31% | 2,211 |
| Sep 21, 2026 | 162.00 | 167.60 | 162.00 | 167.40 | 167.40 | 3.72% | 1,684 |
| Sep 18, 2026 | 161.00 | 163.40 | 159.00 | 161.40 | 161.40 | 0.25% | 4,539 |
| Sep 17, 2026 | 157.80 | 161.80 | 157.80 | 161.00 | 161.00 | 1.64% | 620 |
| Sep 16, 2026 | 156.00 | 158.60 | 155.20 | 158.40 | 158.40 | 2.72% | 1,886 |
| Sep 15, 2026 | 156.60 | 157.60 | 154.20 | 154.20 | 154.20 | -1.53% | 1,908 |
| Sep 14, 2026 | 157.00 | 158.40 | 156.60 | 156.60 | 156.60 | 0.26% | 967 |
| Sep 11, 2026 | 156.00 | 158.20 | 156.00 | 156.20 | 156.20 | -0.38% | 857 |
| Sep 10, 2026 | 159.80 | 159.80 | 155.80 | 156.80 | 156.80 | -1.38% | 1,222 |
| Sep 9, 2026 | 158.80 | 160.40 | 156.60 | 159.00 | 159.00 | - | 1,157 |
| Sep 8, 2026 | 155.20 | 159.00 | 154.20 | 159.00 | 159.00 | 2.19% | 2,374 |
| Sep 7, 2026 | 157.40 | 160.20 | 155.20 | 155.60 | 155.60 | -1.89% | 2,085 |
| Sep 4, 2026 | 160.40 | 160.40 | 156.60 | 158.60 | 158.60 | -0.25% | 1,200 |
| Sep 3, 2026 | 162.00 | 162.00 | 156.40 | 159.00 | 159.00 | -0.63% | 2,842 |
| Sep 2, 2026 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.32% | 1,213 |
| Sep 1, 2026 | 164.40 | 166.00 | 162.60 | 163.80 | 163.80 | -0.24% | 1,550 |
| Aug 31, 2026 | 163.80 | 167.00 | 162.40 | 164.20 | 164.20 | -2.96% | 3,828 |
| Aug 28, 2026 | 168.00 | 170.20 | 167.20 | 169.20 | 169.20 | 1.32% | 1,291 |
| Aug 27, 2026 | 168.00 | 170.00 | 165.60 | 167.00 | 167.00 | - | 916 |
| Aug 26, 2026 | 168.00 | 168.60 | 166.80 | 167.00 | 167.00 | -0.48% | 483 |
| Aug 25, 2026 | 166.80 | 170.00 | 166.00 | 167.80 | 167.80 | 0.60% | 1,769 |
| Aug 24, 2026 | 165.00 | 167.00 | 165.00 | 166.80 | 166.80 | 1.34% | 1,389 |
| Aug 21, 2026 | 167.20 | 168.60 | 164.20 | 164.60 | 164.60 | -2.02% | 1,576 |
| Aug 20, 2026 | 168.00 | 168.80 | 166.80 | 168.00 | 168.00 | 0.12% | 1,561 |
| Aug 19, 2026 | 168.80 | 169.00 | 167.40 | 167.80 | 167.80 | -0.71% | 821 |
| Aug 18, 2026 | 168.00 | 169.80 | 166.60 | 169.00 | 169.00 | 0.48% | 2,369 |
| Aug 17, 2026 | 168.60 | 171.40 | 165.20 | 168.20 | 168.20 | -0.24% | 2,899 |
| Aug 14, 2026 | 172.00 | 173.40 | 168.20 | 168.60 | 168.60 | -1.40% | 1,829 |