Électricite de Strasbourg Société Anonyme (FRA:7Z2)
Germany · Delayed Price · Currency is EUR 180.50
+0.50 (0.28%)
At close: Nov 26, 2025
FRA:7Z2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Nov 27, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.94% | - |
| Nov 26, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | - |
| Nov 25, 2025 | 172.50 | 180.00 | 172.50 | 180.00 | 180.00 | 6.19% | 48 |
| Nov 24, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.89% | - |
| Nov 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.47% | - |
| Nov 20, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.29% | - |
| Nov 19, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 30 |
| Nov 18, 2025 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -1.46% | 247 |
| Nov 17, 2025 | 169.00 | 171.50 | 169.00 | 171.50 | 171.50 | - | 15 |
| Nov 14, 2025 | 167.50 | 171.50 | 167.50 | 171.50 | 171.50 | 1.78% | 12 |
| Nov 13, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.30% | - |
| Nov 12, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.75% | 24 |
| Nov 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Nov 10, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.09% | - |
| Nov 7, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | - |
| Nov 6, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.88% | - |
| Nov 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.73% | - |
| Nov 4, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -1.70% | 11 |
| Nov 3, 2025 | 173.50 | 176.50 | 173.50 | 176.50 | 176.50 | 0.86% | 40 |
| Oct 31, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Oct 30, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.40% | - |
| Oct 29, 2025 | 176.50 | 178.50 | 176.50 | 178.50 | 178.50 | -0.28% | 113 |
| Oct 28, 2025 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 6.23% | 30 |
| Oct 27, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.88% | - |
| Oct 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.89% | - |
| Oct 23, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -1.75% | - |
| Oct 22, 2025 | 168.50 | 171.50 | 168.50 | 171.50 | 171.50 | 0.29% | 22 |
| Oct 21, 2025 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 3.01% | 185 |
| Oct 20, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Oct 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Oct 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Oct 15, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.95% | - |
| Oct 14, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.32% | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.56% | - |
| Oct 10, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | - |
| Oct 9, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -2.13% | - |
| Oct 8, 2025 | 157.50 | 164.00 | 157.50 | 164.00 | 164.00 | 5.13% | 18 |
| Oct 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Oct 3, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.57% | 15 |
| Oct 2, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Oct 1, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Sep 30, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.54% | - |
| Sep 29, 2025 | 154.50 | 162.00 | 154.50 | 162.00 | 162.00 | 4.85% | 5 |
| Sep 26, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.32% | - |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.98% | - |
| Sep 24, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -1.60% | - |
| Sep 23, 2025 | 153.50 | 156.00 | 153.50 | 156.00 | 156.00 | 4.70% | 61 |
| Sep 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |