Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France
· Delayed Price · Currency is EUR 155.50
+0.50 (0.32%)
Sep 26, 2025, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 0.32% | 332 |
| Sep 25, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.32% | 820 |
| Sep 24, 2025 | 156.00 | 157.00 | 155.00 | 155.50 | 155.50 | 0.97% | 1,657 |
| Sep 23, 2025 | 154.00 | 156.50 | 154.00 | 154.00 | 154.00 | - | 655 |
| Sep 22, 2025 | 152.50 | 154.50 | 151.50 | 154.00 | 154.00 | 1.32% | 2,210 |
| Sep 19, 2025 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1.33% | 578 |
| Sep 18, 2025 | 149.50 | 153.50 | 149.50 | 150.00 | 150.00 | 0.33% | 1,471 |
| Sep 17, 2025 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | -1.97% | 1,291 |
| Sep 16, 2025 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | - | 5,143 |
| Sep 15, 2025 | 152.00 | 154.00 | 152.00 | 152.50 | 152.50 | 0.99% | 1,584 |
| Sep 12, 2025 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | -0.33% | 193 |
| Sep 11, 2025 | 151.00 | 152.50 | 151.00 | 151.50 | 151.50 | -0.33% | 1,116 |
| Sep 10, 2025 | 151.50 | 153.00 | 151.00 | 152.00 | 152.00 | 1.00% | 527 |
| Sep 9, 2025 | 153.50 | 153.50 | 150.50 | 150.50 | 150.50 | -1.63% | 1,575 |
| Sep 8, 2025 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 1,184 |
| Sep 5, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 667 |
| Sep 4, 2025 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 3,337 |
| Sep 3, 2025 | 148.00 | 150.50 | 147.00 | 149.00 | 149.00 | 1.36% | 1,572 |
| Sep 2, 2025 | 150.50 | 150.50 | 146.50 | 147.00 | 147.00 | -2.33% | 2,391 |
| Sep 1, 2025 | 153.50 | 154.50 | 150.50 | 150.50 | 150.50 | -1.95% | 1,034 |
| Aug 29, 2025 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | - | 1,486 |
| Aug 28, 2025 | 155.00 | 155.50 | 151.50 | 153.50 | 153.50 | -0.65% | 3,479 |
| Aug 27, 2025 | 156.50 | 156.50 | 153.00 | 154.50 | 154.50 | -0.64% | 979 |
| Aug 26, 2025 | 155.00 | 157.50 | 154.00 | 155.50 | 155.50 | -3.12% | 3,044 |
| Aug 25, 2025 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | -1.23% | 744 |
| Aug 22, 2025 | 167.50 | 167.50 | 162.50 | 162.50 | 162.50 | -1.22% | 848 |
| Aug 21, 2025 | 164.00 | 165.00 | 163.50 | 164.50 | 164.50 | 0.30% | 933 |
| Aug 20, 2025 | 163.50 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 2,150 |
| Aug 19, 2025 | 159.00 | 164.50 | 159.00 | 163.00 | 163.00 | 2.84% | 5,557 |
| Aug 18, 2025 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1.93% | 4,321 |
| Aug 15, 2025 | 158.50 | 159.00 | 155.50 | 155.50 | 155.50 | -0.32% | 4,461 |
| Aug 14, 2025 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | -0.64% | 256 |
| Aug 13, 2025 | 155.00 | 157.00 | 153.50 | 157.00 | 157.00 | 1.29% | 1,783 |
| Aug 12, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | - | 4,357 |
| Aug 11, 2025 | 155.00 | 155.00 | 152.50 | 155.00 | 155.00 | 0.98% | 1,576 |
| Aug 8, 2025 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 0.33% | 3,376 |
| Aug 7, 2025 | 154.50 | 154.50 | 151.00 | 153.00 | 153.00 | 1.32% | 3,400 |
| Aug 6, 2025 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | -1.95% | 5,613 |
| Aug 5, 2025 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | -0.32% | 3,653 |
| Aug 4, 2025 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.32% | 4,868 |
| Aug 1, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 4.41% | 15,906 |
| Jul 31, 2025 | 148.50 | 148.50 | 146.50 | 147.50 | 147.50 | 1.03% | 538 |
| Jul 30, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.68% | 1,002 |
| Jul 29, 2025 | 146.50 | 148.50 | 146.00 | 148.50 | 148.50 | 1.37% | 749 |
| Jul 28, 2025 | 146.00 | 148.00 | 146.00 | 146.50 | 146.50 | 0.34% | 789 |
| Jul 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | 872 |
| Jul 24, 2025 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | -0.69% | 1,935 |
| Jul 23, 2025 | 145.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.69% | 1,088 |
| Jul 22, 2025 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.94% | 990 |
| Jul 21, 2025 | 146.00 | 146.00 | 139.50 | 139.50 | 139.50 | -1.06% | 2,034 |