Électricite de Strasbourg Société Anonyme (LON:0J74)
London · Delayed Price · Currency is GBP · Price in EUR 156.60
-1.60 (-1.01%)
At close: Sep 7, 2026
LON:0J74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14 |
| Sep 1, 2026 | 164.40 | 166.80 | 163.00 | 164.80 | 164.80 | 0.37% | 12 |
| Aug 31, 2026 | 165.00 | 167.00 | 162.40 | 164.20 | 164.20 | -2.96% | 277 |
| Aug 28, 2026 | 168.00 | 170.40 | 166.00 | 169.20 | 169.20 | 1.20% | 59 |
| Aug 27, 2026 | 166.80 | 169.20 | 165.60 | 167.20 | 167.20 | 0.24% | 13 |
| Aug 26, 2026 | 168.00 | 169.20 | 166.80 | 166.80 | 166.80 | -0.95% | 9 |
| Aug 25, 2026 | 168.00 | 170.20 | 166.00 | 168.40 | 168.40 | 1.69% | 11 |
| Aug 24, 2026 | 165.80 | 167.40 | 165.00 | 165.60 | 165.60 | 0.12% | 20 |
| Aug 21, 2026 | 168.00 | 168.60 | 164.00 | 165.40 | 165.40 | -1.19% | 43 |
| Aug 20, 2026 | 168.00 | 168.60 | 167.00 | 167.40 | 167.40 | -0.24% | 5 |
| Aug 19, 2026 | 165.40 | 169.20 | 165.40 | 167.80 | 167.80 | -0.24% | 7 |
| Aug 18, 2026 | 168.20 | 170.00 | 166.60 | 168.20 | 168.20 | -0.59% | 982 |
| Aug 17, 2026 | 169.00 | 171.80 | 165.20 | 169.20 | 169.20 | 0.12% | 502 |
| Aug 14, 2026 | 172.20 | 173.80 | 169.00 | 169.00 | 169.00 | -1.97% | 731 |
| Aug 13, 2026 | 174.00 | 174.00 | 172.20 | 172.40 | 172.40 | -0.23% | 223 |
| Aug 12, 2026 | 171.80 | 173.80 | 171.60 | 172.80 | 172.80 | -0.35% | 36 |
| 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 |