Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 153.60
-1.80 (-1.16%)
Oct 2, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 172.80 | 173.80 | 171.00 | 171.00 | 171.00 | -1.84% | 1,413 |
| Aug 12, 2026 | 171.80 | 174.20 | 171.00 | 174.20 | 174.20 | 1.63% | 1,902 |
| Aug 11, 2026 | 170.00 | 175.80 | 168.20 | 171.40 | 171.40 | 0.23% | 4,067 |
| Aug 10, 2026 | 177.80 | 177.80 | 171.00 | 171.00 | 171.00 | -3.72% | 4,843 |
| Aug 7, 2026 | 175.00 | 178.20 | 173.00 | 177.60 | 177.60 | 1.14% | 3,581 |
| Aug 6, 2026 | 173.20 | 177.00 | 172.00 | 175.60 | 175.60 | 1.97% | 1,811 |
| Aug 5, 2026 | 172.80 | 175.60 | 170.40 | 172.20 | 172.20 | 1.29% | 4,924 |
| Aug 4, 2026 | 161.00 | 170.00 | 159.40 | 170.00 | 170.00 | 4.55% | 3,340 |
| Aug 3, 2026 | 161.40 | 163.60 | 155.40 | 162.60 | 162.60 | -0.25% | 9,234 |
| 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 |