Électricite de Strasbourg Société Anonyme (LON:0J74)
London · Delayed Price · Currency is GBP · Price in EUR 220.00
+2.00 (0.92%)
At close: Feb 11, 2026
LON:0J74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 73 |
| Jan 15, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 2.27% | 28 |
| Jan 14, 2026 | 198.00 | 202.00 | 194.00 | 198.50 | 198.50 | 1.28% | 61 |
| Jan 13, 2026 | 198.00 | 200.00 | 195.50 | 196.00 | 196.00 | -0.51% | 225 |
| Jan 12, 2026 | 193.50 | 197.00 | 193.00 | 197.00 | 197.00 | 2.07% | 139 |
| Jan 9, 2026 | 192.00 | 194.00 | 190.50 | 193.00 | 193.00 | 1.85% | 194 |
| Jan 8, 2026 | 191.00 | 191.50 | 188.50 | 189.50 | 189.50 | -0.79% | 26 |
| Jan 7, 2026 | 187.00 | 191.50 | 184.00 | 191.00 | 191.00 | 2.14% | 22 |
| Jan 6, 2026 | 184.50 | 187.00 | 183.00 | 187.00 | 187.00 | 1.36% | 28 |
| Jan 5, 2026 | 184.00 | 185.50 | 182.00 | 184.50 | 184.50 | 0.27% | 19 |
| Jan 2, 2026 | 183.00 | 184.50 | 182.00 | 184.00 | 184.00 | -0.27% | 137 |
| Dec 31, 2025 | 182.00 | 185.00 | 179.50 | 184.50 | 184.50 | 1.93% | 20 |
| Dec 30, 2025 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.71% | 58 |
| Dec 29, 2025 | 180.00 | 181.00 | 177.00 | 179.73 | 179.73 | 0.41% | 413 |
| Dec 24, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 0.85% | 7 |
| Dec 23, 2025 | 179.00 | 180.50 | 177.50 | 177.50 | 177.50 | -1.39% | 131 |
| Dec 22, 2025 | 183.00 | 184.00 | 179.50 | 180.00 | 180.00 | -2.44% | 160 |
| Dec 19, 2025 | 180.00 | 184.50 | 177.50 | 184.50 | 184.50 | 1.93% | 232 |
| Dec 18, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 2.55% | 10 |
| Dec 17, 2025 | 174.50 | 176.50 | 173.00 | 176.50 | 176.50 | 1.44% | 206 |
| Dec 16, 2025 | 174.00 | 175.00 | 171.50 | 174.00 | 174.00 | -0.57% | 22 |
| Dec 15, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.29% | 20 |
| Dec 12, 2025 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | -0.29% | 28 |
| Dec 11, 2025 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 0.57% | 60 |
| Dec 10, 2025 | 172.00 | 175.50 | 172.00 | 174.00 | 174.00 | 0.58% | 35 |
| Dec 9, 2025 | 173.00 | 173.00 | 165.00 | 173.00 | 173.00 | 2.06% | 56 |
| Dec 8, 2025 | 175.00 | 175.00 | 169.50 | 169.50 | 169.50 | -2.31% | 15 |
| Dec 5, 2025 | 173.50 | 174.50 | 172.00 | 173.50 | 173.50 | -1.42% | 32 |
| Dec 4, 2025 | 176.50 | 178.00 | 175.00 | 176.00 | 176.00 | - | 3 |
| Dec 3, 2025 | 177.00 | 177.00 | 174.50 | 176.00 | 176.00 | 0.28% | 113 |
| Dec 2, 2025 | 176.50 | 178.50 | 175.00 | 175.50 | 175.50 | -0.28% | 241 |