Électricite de Strasbourg Société Anonyme (LON:0J74)
London · Delayed Price · Currency is GBP · Price in EUR 207.00
+8.80 (4.44%)
At close: Jun 26, 2026
LON:0J74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 199.20 | 210.00 | 197.00 | 207.00 | 207.00 | 4.44% | 779 |
| Jun 25, 2026 | 197.60 | 200.00 | 195.20 | 198.20 | 198.20 | 0.30% | 126 |
| Jun 24, 2026 | 200.00 | 200.00 | 194.40 | 197.60 | 197.60 | - | 182 |
| Jun 23, 2026 | 194.00 | 200.00 | 191.00 | 197.60 | 197.60 | 1.75% | 409 |
| Jun 22, 2026 | 194.00 | 196.60 | 190.80 | 194.20 | 194.20 | 1.04% | 73 |
| Jun 19, 2026 | 193.00 | 193.00 | 189.00 | 192.20 | 192.20 | -0.41% | 29 |
| Jun 18, 2026 | 199.40 | 199.40 | 191.80 | 193.00 | 193.00 | -2.88% | 158 |
| Jun 17, 2026 | 199.00 | 199.40 | 193.20 | 198.73 | 198.73 | 0.07% | 298 |
| Jun 16, 2026 | 212.00 | 213.00 | 192.20 | 198.60 | 198.60 | -6.98% | 60 |
| Jun 15, 2026 | 217.50 | 217.50 | 210.50 | 213.50 | 213.50 | -0.47% | 29 |
| Jun 12, 2026 | 217.00 | 218.50 | 212.50 | 214.50 | 214.50 | -0.69% | 71 |
| Jun 11, 2026 | 214.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1.17% | 26 |
| Jun 10, 2026 | 209.50 | 213.50 | 208.00 | 213.50 | 213.50 | 1.43% | 26 |
| Jun 9, 2026 | 216.00 | 216.00 | 209.00 | 210.50 | 210.50 | -1.17% | 74 |
| Jun 8, 2026 | 211.50 | 216.50 | 211.00 | 213.00 | 213.00 | 0.47% | 78 |
| Jun 5, 2026 | 220.00 | 220.50 | 211.50 | 212.00 | 212.00 | -2.21% | 45 |
| Jun 4, 2026 | 235.00 | 235.00 | 230.00 | 230.50 | 216.80 | -1.50% | 32 |
| Jun 3, 2026 | 233.00 | 236.00 | 231.00 | 234.00 | 220.09 | -1.24% | 91 |
| Jun 2, 2026 | 238.00 | 239.00 | 229.00 | 236.94 | 222.86 | 2.13% | 168 |
| Jun 1, 2026 | 239.00 | 243.00 | 232.00 | 232.00 | 218.21 | -2.11% | 173 |
| May 29, 2026 | 243.50 | 244.00 | 237.00 | 237.00 | 222.91 | -1.25% | 36 |
| May 28, 2026 | 249.00 | 249.00 | 240.00 | 240.00 | 225.74 | -2.64% | 20 |
| May 27, 2026 | 251.00 | 251.00 | 244.00 | 246.50 | 231.85 | -1.60% | 156 |
| May 26, 2026 | 248.00 | 252.00 | 245.50 | 250.50 | 235.61 | 1.62% | 16 |
| May 25, 2026 | 246.50 | 248.00 | 242.00 | 246.50 | 231.85 | -0.06% | 14 |
| May 22, 2026 | 248.00 | 248.00 | 243.00 | 246.66 | 232.00 | -0.11% | 131 |
| May 21, 2026 | 243.50 | 248.00 | 240.50 | 246.94 | 232.26 | 1.62% | 334 |
| May 20, 2026 | 239.50 | 243.00 | 239.00 | 243.00 | 228.56 | 2.32% | 25 |
| May 19, 2026 | 236.50 | 242.00 | 235.50 | 237.50 | 223.38 | - | 28 |
| May 18, 2026 | 240.00 | 242.00 | 236.50 | 237.50 | 223.38 | 0.64% | 45 |
| May 15, 2026 | 241.50 | 243.00 | 236.00 | 236.00 | 221.97 | -2.07% | 20 |
| May 14, 2026 | 240.00 | 244.00 | 238.00 | 241.00 | 226.68 | 1.05% | 42 |
| May 13, 2026 | 240.00 | 240.00 | 235.00 | 238.50 | 224.32 | - | 7 |
| May 12, 2026 | 240.50 | 242.00 | 237.00 | 238.50 | 224.32 | -1.04% | 63 |
| May 11, 2026 | 235.50 | 241.50 | 235.50 | 241.00 | 226.68 | 2.55% | 211 |
| May 8, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 221.03 | -2.29% | 27 |
| May 7, 2026 | 239.00 | 240.50 | 234.00 | 240.50 | 226.21 | 1.05% | 10 |
| May 6, 2026 | 233.00 | 238.00 | 231.50 | 238.00 | 223.85 | 3.48% | 35 |
| May 5, 2026 | 231.00 | 231.00 | 227.50 | 230.00 | 216.33 | 0.44% | 16 |
| May 4, 2026 | 230.00 | 234.00 | 228.00 | 229.00 | 215.39 | - | 15 |
| Apr 30, 2026 | 229.00 | 230.00 | 225.00 | 229.00 | 215.39 | 1.55% | 37 |
| Apr 29, 2026 | 229.00 | 231.00 | 225.50 | 225.50 | 212.10 | -0.66% | 19 |
| Apr 28, 2026 | 227.00 | 227.00 | 222.50 | 227.00 | 213.51 | - | 18 |
| Apr 27, 2026 | 222.50 | 228.00 | 222.50 | 227.00 | 213.51 | 0.44% | 9 |
| Apr 24, 2026 | 225.00 | 226.00 | 220.00 | 226.00 | 212.57 | 1.12% | 9 |
| Apr 23, 2026 | 229.00 | 229.00 | 221.00 | 223.50 | 210.22 | -2.19% | 15 |
| Apr 22, 2026 | 229.00 | 229.00 | 225.50 | 228.50 | 214.92 | -0.65% | 19 |
| Apr 21, 2026 | 227.00 | 231.00 | 226.00 | 230.00 | 216.33 | 1.32% | 60 |
| Apr 20, 2026 | 227.25 | 229.00 | 225.50 | 227.00 | 213.51 | -1.30% | 19 |
| Apr 17, 2026 | 229.00 | 232.00 | 224.50 | 230.00 | 216.33 | 0.44% | 9 |