Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 199.40
+5.80 (3.00%)
Jun 23, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 247.00 | 248.00 | 244.00 | 247.00 | 232.29 | - | 1,218 |
| May 21, 2026 | 242.50 | 248.00 | 241.00 | 247.00 | 232.29 | 2.28% | 3,611 |
| May 20, 2026 | 238.50 | 242.00 | 238.50 | 241.50 | 227.12 | 1.26% | 1,178 |
| May 19, 2026 | 237.00 | 240.00 | 236.00 | 238.50 | 224.29 | 0.21% | 668 |
| May 18, 2026 | 237.00 | 242.00 | 237.00 | 238.00 | 223.82 | 0.85% | 1,902 |
| May 15, 2026 | 241.00 | 243.00 | 236.00 | 236.00 | 221.94 | -2.28% | 1,210 |
| May 14, 2026 | 240.00 | 244.00 | 240.00 | 241.50 | 227.12 | 1.47% | 1,404 |
| May 13, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 223.82 | - | 1,181 |
| May 12, 2026 | 240.50 | 242.00 | 237.00 | 238.00 | 223.82 | -0.83% | 2,558 |
| May 11, 2026 | 236.50 | 241.00 | 236.50 | 240.00 | 225.70 | 2.13% | 1,351 |
| May 8, 2026 | 240.00 | 240.00 | 234.00 | 235.00 | 221.00 | -2.69% | 1,270 |
| May 7, 2026 | 238.50 | 241.50 | 234.50 | 241.50 | 227.12 | 1.47% | 1,878 |
| May 6, 2026 | 232.00 | 238.50 | 231.50 | 238.00 | 223.82 | 2.15% | 1,892 |
| May 5, 2026 | 231.00 | 233.00 | 228.00 | 233.00 | 219.12 | 1.30% | 719 |
| May 4, 2026 | 230.00 | 231.50 | 228.00 | 230.00 | 216.30 | - | 1,448 |
| Apr 30, 2026 | 228.50 | 230.00 | 225.00 | 230.00 | 216.30 | 1.77% | 831 |
| Apr 29, 2026 | 229.00 | 231.00 | 225.50 | 226.00 | 212.54 | -0.44% | 3,129 |
| Apr 28, 2026 | 226.50 | 227.00 | 226.00 | 227.00 | 213.48 | 1.57% | 381 |
| Apr 27, 2026 | 226.50 | 228.00 | 223.50 | 223.50 | 210.19 | -1.11% | 706 |
| Apr 24, 2026 | 223.50 | 226.50 | 222.50 | 226.00 | 212.54 | 1.12% | 2,278 |
| Apr 23, 2026 | 227.00 | 227.00 | 221.00 | 223.50 | 210.19 | -1.54% | 1,101 |
| Apr 22, 2026 | 229.00 | 229.00 | 224.50 | 227.00 | 213.48 | -0.22% | 1,114 |
| Apr 21, 2026 | 226.00 | 231.00 | 226.00 | 227.50 | 213.95 | 0.22% | 1,642 |
| Apr 20, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 213.48 | 0.67% | 614 |
| Apr 17, 2026 | 231.50 | 231.50 | 224.50 | 225.50 | 212.07 | -1.53% | 1,382 |
| Apr 16, 2026 | 232.50 | 232.50 | 225.50 | 229.00 | 215.36 | -0.43% | 1,705 |
| Apr 15, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 216.30 | -0.65% | 894 |
| Apr 14, 2026 | 232.50 | 234.00 | 231.50 | 231.50 | 217.71 | 0.43% | 697 |