Électricite de Strasbourg Société Anonyme (LON:0J74)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 167.00
+4.00 (2.45%)
At close: Nov 10, 2026
LON:0J74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 162.20 | 167.40 | 162.20 | 167.00 | 167.00 | 2.45% | 10 |
| Nov 9, 2026 | 163.00 | 163.20 | 160.80 | 163.00 | 163.00 | 1.24% | 45 |
| Nov 6, 2026 | 164.80 | 164.80 | 159.00 | 161.00 | 161.00 | -0.49% | 25 |
| Nov 5, 2026 | 159.40 | 164.40 | 159.40 | 161.80 | 161.80 | 1.76% | 20 |
| Nov 4, 2026 | 158.60 | 160.60 | 156.00 | 159.00 | 159.00 | 1.27% | 7 |
| Nov 3, 2026 | 155.60 | 157.00 | 155.00 | 157.00 | 157.00 | 0.77% | 10 |
| Nov 2, 2026 | 157.00 | 157.00 | 155.20 | 155.80 | 155.80 | -0.64% | 51 |
| Oct 30, 2026 | 158.00 | 158.00 | 155.60 | 156.80 | 156.80 | -0.51% | 12 |
| Oct 29, 2026 | 155.00 | 157.60 | 153.20 | 157.60 | 157.60 | 2.47% | 30 |
| Oct 28, 2026 | 158.60 | 158.60 | 153.20 | 153.80 | 153.80 | -0.77% | 3 |
| Oct 27, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 0.26% | 1 |
| Oct 26, 2026 | 157.60 | 157.60 | 153.20 | 154.60 | 154.60 | 0.78% | 12 |
| Oct 23, 2026 | 158.20 | 158.20 | 153.40 | 153.40 | 153.40 | -0.90% | 6 |
| Oct 22, 2026 | 158.40 | 158.40 | 154.80 | 154.80 | 154.80 | -2.03% | 9 |
| Oct 21, 2026 | 158.40 | 158.40 | 156.00 | 158.00 | 158.00 | 1.54% | 2 |
| Oct 20, 2026 | 155.00 | 159.00 | 154.60 | 155.60 | 155.60 | 0.26% | 18 |
| Oct 19, 2026 | 158.00 | 158.00 | 155.00 | 155.20 | 155.20 | -1.15% | 28 |
| Oct 16, 2026 | 155.40 | 159.80 | 155.40 | 157.00 | 157.00 | 0.38% | 5 |
| Oct 15, 2026 | 159.00 | 159.00 | 155.00 | 156.40 | 156.40 | 0.13% | 22 |
| Oct 14, 2026 | 158.00 | 158.00 | 154.00 | 156.20 | 156.20 | 0.90% | 16 |
| Oct 13, 2026 | 158.00 | 158.00 | 154.80 | 154.80 | 154.80 | -0.77% | 24 |
| Oct 12, 2026 | 157.00 | 158.00 | 154.60 | 156.00 | 156.00 | 0.05% | 20 |
| Oct 9, 2026 | 155.00 | 155.92 | 153.60 | 155.92 | 155.92 | 1.78% | 43 |
| Oct 8, 2026 | 157.40 | 157.40 | 153.20 | 153.20 | 153.20 | -0.13% | 525 |
| Oct 7, 2026 | 157.00 | 157.00 | 153.20 | 153.40 | 153.40 | -1.79% | 64 |
| Oct 6, 2026 | 157.20 | 161.60 | 155.20 | 156.20 | 156.20 | -2.38% | 331 |
| Oct 5, 2026 | 153.20 | 160.00 | 152.00 | 160.00 | 160.00 | 3.90% | 531 |
| Oct 2, 2026 | 156.00 | 161.60 | 153.00 | 154.00 | 154.00 | -1.53% | 75 |
| Oct 1, 2026 | 164.80 | 164.80 | 155.00 | 156.40 | 156.40 | -5.10% | 102 |
| Sep 30, 2026 | 165.00 | 165.80 | 162.00 | 164.80 | 164.80 | -0.12% | 85 |
| Sep 29, 2026 | 163.60 | 168.00 | 163.20 | 165.00 | 165.00 | -0.24% | 9 |
| Sep 28, 2026 | 166.80 | 166.80 | 164.00 | 165.40 | 165.40 | 0.36% | 15 |
| Sep 25, 2026 | 166.00 | 166.00 | 163.60 | 164.80 | 164.80 | 0.37% | 7 |
| Sep 24, 2026 | 164.00 | 167.00 | 164.00 | 164.20 | 164.20 | -0.12% | 6 |
| Sep 23, 2026 | 166.00 | 166.20 | 164.40 | 164.40 | 164.40 | -0.96% | 2 |
| Sep 22, 2026 | 167.80 | 168.00 | 165.20 | 166.00 | 166.00 | -0.72% | 74 |
| Sep 21, 2026 | 161.60 | 167.40 | 161.60 | 167.20 | 167.20 | 2.83% | 71 |
| Sep 18, 2026 | 161.00 | 163.20 | 159.20 | 162.60 | 162.60 | 1.75% | 489 |
| Sep 17, 2026 | 159.00 | 160.80 | 156.00 | 159.80 | 159.80 | 1.01% | 9 |
| Sep 16, 2026 | 156.00 | 159.00 | 155.00 | 158.20 | 158.20 | 1.41% | 30 |
| Sep 15, 2026 | 158.00 | 158.00 | 155.40 | 156.00 | 156.00 | -1.39% | 8 |
| Sep 14, 2026 | 157.00 | 158.60 | 156.60 | 158.20 | 158.20 | 1.15% | 56 |
| Sep 11, 2026 | 158.60 | 158.60 | 156.00 | 156.40 | 156.40 | 0.13% | 13 |
| Sep 10, 2026 | 160.00 | 160.00 | 156.00 | 156.20 | 156.20 | -0.57% | 24 |
| Sep 9, 2026 | 157.60 | 160.00 | 156.40 | 157.10 | 157.10 | 0.06% | 8 |
| Sep 8, 2026 | 155.20 | 158.00 | 154.40 | 157.00 | 157.00 | 0.26% | 388 |
| Sep 7, 2026 | 158.60 | 159.80 | 156.00 | 156.60 | 156.60 | -1.01% | 12 |
| Sep 4, 2026 | 158.20 | 160.40 | 156.40 | 158.20 | 158.20 | -0.75% | 26 |
| Sep 3, 2026 | 164.00 | 166.80 | 157.20 | 159.40 | 159.40 | -1.85% | 293 |
| Sep 2, 2026 | 163.00 | 165.00 | 161.80 | 162.40 | 162.40 | -1.46% | 32 |