Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 231.50
-1.00 (-0.43%)
Jun 3, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 236.00 | 236.00 | 231.00 | 231.50 | 231.50 | -0.43% | 2,483 |
| Jun 2, 2026 | 238.00 | 239.00 | 228.00 | 232.50 | 232.50 | -1.06% | 2,922 |
| Jun 1, 2026 | 239.50 | 241.50 | 232.00 | 235.00 | 235.00 | -0.84% | 3,244 |
| May 29, 2026 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | -0.84% | 2,312 |
| May 28, 2026 | 248.50 | 249.00 | 239.00 | 239.00 | 239.00 | -2.85% | 1,990 |
| May 27, 2026 | 251.00 | 251.00 | 243.50 | 246.00 | 246.00 | -1.60% | 2,875 |
| May 26, 2026 | 247.50 | 252.00 | 247.00 | 250.00 | 250.00 | 2.04% | 2,345 |
| May 25, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | -0.81% | 900 |
| May 22, 2026 | 247.00 | 248.00 | 244.00 | 247.00 | 247.00 | - | 1,218 |
| May 21, 2026 | 242.50 | 248.00 | 241.00 | 247.00 | 247.00 | 2.28% | 3,611 |
| May 20, 2026 | 238.50 | 242.00 | 238.50 | 241.50 | 241.50 | 1.26% | 1,178 |
| May 19, 2026 | 237.00 | 240.00 | 236.00 | 238.50 | 238.50 | 0.21% | 668 |
| May 18, 2026 | 237.00 | 242.00 | 237.00 | 238.00 | 238.00 | 0.85% | 1,902 |
| May 15, 2026 | 241.00 | 243.00 | 236.00 | 236.00 | 236.00 | -2.28% | 1,210 |
| May 14, 2026 | 240.00 | 244.00 | 240.00 | 241.50 | 241.50 | 1.47% | 1,404 |
| 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 |