Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 226.00
+2.50 (1.12%)
Apr 24, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 223.50 | 225.00 | 223.00 | 223.50 | - | - | 264 |
| Apr 23, 2026 | 227.00 | 227.00 | 221.00 | 223.50 | 223.50 | -1.54% | 1,101 |
| Apr 22, 2026 | 229.00 | 229.00 | 224.50 | 227.00 | 227.00 | -0.22% | 1,114 |
| Apr 21, 2026 | 226.00 | 231.00 | 226.00 | 227.50 | 227.50 | 0.22% | 1,642 |
| Apr 20, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.67% | 614 |
| Apr 17, 2026 | 231.50 | 231.50 | 224.50 | 225.50 | 225.50 | -1.53% | 1,382 |
| Apr 16, 2026 | 232.50 | 232.50 | 225.50 | 229.00 | 229.00 | -0.43% | 1,705 |
| Apr 15, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.65% | 894 |
| Apr 14, 2026 | 232.50 | 234.00 | 231.50 | 231.50 | 231.50 | 0.43% | 697 |
| Apr 13, 2026 | 225.00 | 232.50 | 224.00 | 230.50 | 230.50 | 2.44% | 3,907 |
| Apr 10, 2026 | 221.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.27% | 1,277 |
| Apr 9, 2026 | 220.00 | 221.00 | 218.50 | 220.00 | 220.00 | 0.23% | 1,135 |
| Apr 8, 2026 | 218.00 | 221.50 | 216.00 | 219.50 | 219.50 | 0.46% | 1,751 |
| Apr 7, 2026 | 215.00 | 219.00 | 214.50 | 218.50 | 218.50 | 2.10% | 1,924 |
| Apr 2, 2026 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | -0.47% | 753 |
| Apr 1, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 955 |
| Mar 31, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -1.40% | 1,388 |
| Mar 30, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 638 |
| Mar 27, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 1,226 |
| Mar 26, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 321 |
| Mar 25, 2026 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 402 |
| Mar 24, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 700 |
| Mar 23, 2026 | 214.00 | 218.00 | 208.00 | 215.00 | 215.00 | 0.47% | 3,190 |
| Mar 20, 2026 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 649 |
| Mar 19, 2026 | 218.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.92% | 1,138 |
| Mar 18, 2026 | 221.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.46% | 501 |
| Mar 17, 2026 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 1.39% | 1,085 |
| Mar 16, 2026 | 223.00 | 223.00 | 216.00 | 216.00 | 216.00 | -3.14% | 1,380 |
| 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 |