Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 241.50
+3.50 (1.47%)
May 14, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 240.00 | 244.00 | 240.00 | 242.50 | - | 1.89% | 1,372 |
| May 13, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 1,181 |
| May 12, 2026 | 240.50 | 242.00 | 237.00 | 238.00 | 238.00 | -0.83% | 2,558 |
| May 11, 2026 | 236.50 | 241.00 | 236.50 | 240.00 | 240.00 | 2.13% | 1,351 |
| May 8, 2026 | 240.00 | 240.00 | 234.00 | 235.00 | 235.00 | -2.69% | 1,270 |
| May 7, 2026 | 238.50 | 241.50 | 234.50 | 241.50 | 241.50 | 1.47% | 1,878 |
| May 6, 2026 | 232.00 | 238.50 | 231.50 | 238.00 | 238.00 | 2.15% | 1,892 |
| May 5, 2026 | 231.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.30% | 719 |
| May 4, 2026 | 230.00 | 231.50 | 228.00 | 230.00 | 230.00 | - | 1,448 |
| Apr 30, 2026 | 228.50 | 230.00 | 225.00 | 230.00 | 230.00 | 1.77% | 831 |
| Apr 29, 2026 | 229.00 | 231.00 | 225.50 | 226.00 | 226.00 | -0.44% | 3,129 |
| Apr 28, 2026 | 226.50 | 227.00 | 226.00 | 227.00 | 227.00 | 1.57% | 381 |
| Apr 27, 2026 | 226.50 | 228.00 | 223.50 | 223.50 | 223.50 | -1.11% | 706 |
| Apr 24, 2026 | 223.50 | 226.50 | 222.50 | 226.00 | 226.00 | 1.12% | 2,278 |
| 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 |