Électricite de Strasbourg Société Anonyme (LON:0J74)
London · Delayed Price · Currency is GBP · Price in EUR 213.00
-3.00 (-1.39%)
At close: Mar 27, 2026
LON:0J74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -1.39% | 25 |
| Mar 26, 2026 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | - | 8 |
| Mar 25, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 155 |
| Mar 24, 2026 | 215.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 15 |
| Mar 23, 2026 | 217.00 | 218.00 | 209.00 | 218.00 | 218.00 | 1.40% | 57 |
| Mar 20, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.92% | 14 |
| Mar 19, 2026 | 218.00 | 218.00 | 213.00 | 217.00 | 217.00 | -1.36% | 11 |
| Mar 18, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.45% | 11 |
| Mar 17, 2026 | 220.00 | 221.00 | 215.00 | 221.00 | 221.00 | 1.38% | 4 |
| Mar 16, 2026 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | -2.24% | 32 |
| Mar 13, 2026 | 221.00 | 225.00 | 217.00 | 223.00 | 223.00 | 1.36% | 213 |
| Mar 12, 2026 | 222.00 | 222.00 | 217.00 | 220.00 | 220.00 | 0.92% | 72 |
| Mar 11, 2026 | 221.00 | 222.00 | 218.00 | 218.00 | 218.00 | -2.24% | 103 |
| Mar 10, 2026 | 216.00 | 223.00 | 215.00 | 223.00 | 223.00 | 3.72% | 47 |
| Mar 9, 2026 | 195.50 | 216.00 | 195.50 | 215.00 | 215.00 | -0.92% | 186 |
| Mar 6, 2026 | 222.00 | 222.00 | 214.00 | 217.00 | 217.00 | -1.36% | 68 |
| Mar 5, 2026 | 221.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 27 |
| Mar 4, 2026 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.46% | 20 |
| Mar 3, 2026 | 222.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 38 |
| Mar 2, 2026 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | -0.45% | 28 |
| Feb 27, 2026 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 26 |
| Feb 26, 2026 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.46% | 36 |
| Feb 25, 2026 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | - | 19 |
| Feb 24, 2026 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -1.35% | 10 |
| Feb 23, 2026 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.89% | 69 |
| Feb 20, 2026 | 215.00 | 224.00 | 215.00 | 224.00 | 224.00 | 3.70% | 24 |
| Feb 19, 2026 | 213.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1.41% | 30 |
| Feb 18, 2026 | 214.00 | 216.00 | 206.67 | 213.00 | 213.00 | -0.93% | 156 |
| Feb 17, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.83% | 135 |
| Feb 16, 2026 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 0.92% | 11 |
| Feb 13, 2026 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | -0.46% | 34 |
| Feb 12, 2026 | 221.00 | 222.00 | 217.00 | 218.00 | 218.00 | -0.91% | 102 |
| Feb 11, 2026 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.92% | 30 |
| Feb 10, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | -0.91% | 70 |
| Feb 9, 2026 | 218.00 | 223.00 | 217.00 | 220.00 | 220.00 | 0.46% | 45 |
| Feb 6, 2026 | 219.00 | 220.00 | 216.00 | 219.00 | 219.00 | 1.39% | 17 |
| Feb 5, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.82% | 103 |
| Feb 4, 2026 | 218.00 | 220.00 | 213.00 | 220.00 | 220.00 | 2.33% | 31 |
| Feb 3, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | - | 90 |
| Feb 2, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.38% | 43 |
| Jan 30, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 33 |
| Jan 29, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 0.47% | 29 |
| Jan 28, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.92% | 136 |
| Jan 27, 2026 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | 2.84% | 114 |
| Jan 26, 2026 | 209.00 | 211.00 | 205.00 | 211.00 | 211.00 | 1.44% | 206 |
| Jan 23, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 101 |
| Jan 22, 2026 | 211.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1.45% | 210 |
| Jan 21, 2026 | 205.00 | 210.00 | 201.00 | 207.00 | 207.00 | 1.47% | 162 |
| Jan 20, 2026 | 201.00 | 205.00 | 200.00 | 204.00 | 204.00 | - | 47 |
| Jan 19, 2026 | 202.00 | 204.00 | 199.25 | 204.00 | 204.00 | -0.49% | 101 |