Électricite de Strasbourg Société Anonyme (LON:0J74)
London · Delayed Price · Currency is GBP · Price in EUR 173.40
+1.40 (0.81%)
At close: Aug 11, 2026
LON:0J74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 169.80 | 174.40 | 169.80 | 173.40 | 173.40 | 0.81% | 1,437 |
| Aug 10, 2026 | 178.60 | 178.60 | 171.20 | 172.00 | 172.00 | -2.93% | 130 |
| Aug 7, 2026 | 176.40 | 178.00 | 175.00 | 177.20 | 177.20 | 0.11% | 273 |
| Aug 6, 2026 | 172.60 | 177.20 | 171.40 | 177.00 | 177.00 | 2.31% | 39 |
| Aug 5, 2026 | 174.80 | 175.00 | 170.20 | 173.00 | 173.00 | 2.98% | 269 |
| Aug 4, 2026 | 162.00 | 168.80 | 159.60 | 168.00 | 168.00 | 3.83% | 65 |
| Aug 3, 2026 | 162.60 | 163.40 | 155.60 | 161.80 | 161.80 | -1.70% | 348 |
| Jul 31, 2026 | 188.00 | 188.00 | 164.60 | 164.60 | 164.60 | -16.36% | 186 |
| Jul 30, 2026 | 199.00 | 199.00 | 195.00 | 196.80 | 196.80 | 0.92% | 34 |
| Jul 29, 2026 | 193.20 | 195.60 | 192.00 | 195.00 | 195.00 | 0.41% | 11 |
| Jul 28, 2026 | 196.40 | 200.00 | 191.60 | 194.20 | 194.20 | -0.61% | 82 |
| Jul 27, 2026 | 198.60 | 199.60 | 195.40 | 195.40 | 195.40 | -2.30% | 259 |
| Jul 24, 2026 | 204.00 | 204.00 | 198.80 | 200.00 | 200.00 | -0.25% | 10 |
| Jul 23, 2026 | 203.00 | 203.50 | 198.60 | 200.50 | 200.50 | -0.99% | 4 |
| Jul 22, 2026 | 195.80 | 203.50 | 193.60 | 202.50 | 202.50 | 3.32% | 5 |
| Jul 21, 2026 | 193.60 | 198.60 | 193.60 | 196.00 | 196.00 | 0.31% | 65 |
| Jul 20, 2026 | 197.60 | 201.50 | 194.60 | 195.40 | 195.40 | -0.91% | 86 |
| Jul 17, 2026 | 197.00 | 200.50 | 196.40 | 197.20 | 197.20 | -0.70% | 9 |
| Jul 16, 2026 | 200.00 | 201.50 | 197.80 | 198.60 | 198.60 | -0.70% | 32 |
| Jul 15, 2026 | 205.00 | 207.00 | 200.00 | 200.00 | 200.00 | - | 10 |
| Jul 14, 2026 | 208.50 | 208.50 | 200.00 | 200.00 | 200.00 | -2.44% | 27 |
| Jul 13, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 60 |
| Jul 10, 2026 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | 0.73% | 9 |
| Jul 9, 2026 | 204.50 | 207.50 | 203.00 | 204.50 | 204.50 | - | 18 |
| Jul 8, 2026 | 209.00 | 209.00 | 204.50 | 204.50 | 204.50 | -1.68% | 85 |
| Jul 7, 2026 | 214.00 | 214.00 | 205.00 | 208.00 | 208.00 | -0.48% | 23 |
| Jul 6, 2026 | 213.50 | 213.50 | 207.50 | 209.00 | 209.00 | -0.48% | 996 |
| Jul 3, 2026 | 205.00 | 210.50 | 204.00 | 210.00 | 210.00 | 1.94% | 124 |
| Jul 2, 2026 | 202.50 | 206.00 | 202.50 | 206.00 | 206.00 | 0.49% | 112 |
| Jul 1, 2026 | 206.00 | 206.00 | 201.00 | 205.00 | 205.00 | - | 163 |
| Jun 30, 2026 | 212.00 | 212.00 | 204.00 | 205.00 | 205.00 | -0.73% | 937 |
| Jun 29, 2026 | 207.00 | 212.50 | 205.50 | 206.50 | 206.50 | -0.24% | 2,349 |
| 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 |