Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France · Delayed Price · Currency is EUR 164.60
-3.40 (-2.02%)
Aug 21, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 204.00 | 204.00 | 198.00 | 198.20 | 198.20 | -1.15% | 1,043 |
| Jul 23, 2026 | 203.00 | 203.50 | 198.80 | 200.50 | 200.50 | -0.74% | 481 |
| Jul 22, 2026 | 196.00 | 203.50 | 193.40 | 202.00 | 202.00 | 3.17% | 2,934 |
| Jul 21, 2026 | 194.80 | 196.00 | 193.60 | 195.80 | 195.80 | 1.14% | 1,232 |
| Jul 20, 2026 | 197.40 | 197.80 | 193.60 | 193.60 | 193.60 | -1.93% | 1,585 |
| Jul 17, 2026 | 197.20 | 199.80 | 196.80 | 197.40 | 197.40 | - | 1,823 |
| Jul 16, 2026 | 200.00 | 201.00 | 196.60 | 197.40 | 197.40 | -1.55% | 2,314 |
| Jul 15, 2026 | 204.50 | 207.00 | 199.60 | 200.50 | 200.50 | -0.25% | 2,617 |
| Jul 14, 2026 | 204.00 | 205.50 | 199.80 | 201.00 | 201.00 | -1.47% | 1,471 |
| Jul 13, 2026 | 206.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.49% | 824 |
| Jul 10, 2026 | 208.50 | 208.50 | 205.00 | 205.00 | 205.00 | - | 663 |
| Jul 9, 2026 | 206.00 | 207.00 | 203.00 | 205.00 | 205.00 | 0.24% | 2,183 |
| Jul 8, 2026 | 208.50 | 209.00 | 204.50 | 204.50 | 204.50 | -0.49% | 556 |
| Jul 7, 2026 | 209.00 | 209.00 | 204.50 | 205.50 | 205.50 | -1.20% | 3,255 |
| Jul 6, 2026 | 211.50 | 214.50 | 206.50 | 208.00 | 208.00 | -0.48% | 2,812 |
| Jul 3, 2026 | 205.50 | 210.00 | 203.50 | 209.00 | 209.00 | 1.46% | 2,999 |
| Jul 2, 2026 | 205.00 | 206.00 | 203.50 | 206.00 | 206.00 | - | 911 |
| Jul 1, 2026 | 203.00 | 206.50 | 200.00 | 206.00 | 206.00 | 1.48% | 2,702 |
| Jun 30, 2026 | 208.50 | 210.50 | 203.00 | 203.00 | 203.00 | -2.17% | 2,888 |
| Jun 29, 2026 | 207.00 | 212.50 | 206.50 | 207.50 | 207.50 | 1.22% | 4,739 |
| Jun 26, 2026 | 197.80 | 209.50 | 197.00 | 205.00 | 205.00 | 2.60% | 3,851 |
| Jun 25, 2026 | 197.40 | 199.80 | 196.40 | 199.80 | 199.80 | 1.42% | 2,507 |
| Jun 24, 2026 | 200.00 | 200.00 | 194.40 | 197.00 | 197.00 | -1.20% | 2,693 |
| 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 |