Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France
· Delayed Price · Currency is EUR 172.00
-2.00 (-1.15%)
At close: Dec 5, 2025
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 174.50 | 172.00 | 172.00 | 172.00 | -1.15% | 1,805 |
| Dec 4, 2025 | 176.50 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1,305 |
| Dec 3, 2025 | 175.50 | 177.00 | 173.50 | 175.00 | 175.00 | -0.57% | 871 |
| Dec 2, 2025 | 177.00 | 178.00 | 175.50 | 176.00 | 176.00 | -0.28% | 1,455 |
| Dec 1, 2025 | 175.00 | 176.50 | 173.50 | 176.50 | 176.50 | - | 970 |
| Nov 28, 2025 | 177.00 | 179.50 | 176.00 | 176.50 | 176.50 | - | 546 |
| Nov 27, 2025 | 181.00 | 181.00 | 176.00 | 176.50 | 176.50 | -0.56% | 700 |
| Nov 26, 2025 | 179.00 | 181.50 | 177.00 | 177.50 | 177.50 | -1.93% | 3,727 |
| Nov 25, 2025 | 174.50 | 181.00 | 174.50 | 181.00 | 181.00 | 4.62% | 4,202 |
| Nov 24, 2025 | 170.50 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 1,430 |
| Nov 21, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.18% | 1,627 |
| Nov 20, 2025 | 171.00 | 172.50 | 169.00 | 169.00 | 169.00 | -2.03% | 422 |
| Nov 19, 2025 | 170.00 | 172.50 | 169.00 | 172.50 | 172.50 | 1.47% | 1,392 |
| Nov 18, 2025 | 169.00 | 171.50 | 168.00 | 170.00 | 170.00 | -0.58% | 1,068 |
| Nov 17, 2025 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 0.29% | 733 |
| Nov 14, 2025 | 172.00 | 172.00 | 167.50 | 170.50 | 170.50 | 0.59% | 763 |
| Nov 13, 2025 | 169.00 | 170.50 | 167.00 | 169.50 | 169.50 | 0.59% | 1,323 |
| Nov 12, 2025 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | -0.88% | 731 |
| Nov 11, 2025 | 170.50 | 172.50 | 170.00 | 170.00 | 170.00 | - | 645 |
| Nov 10, 2025 | 173.50 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 1,477 |
| Nov 7, 2025 | 168.50 | 173.00 | 168.50 | 173.00 | 173.00 | 2.67% | 1,033 |
| Nov 6, 2025 | 174.50 | 174.50 | 168.00 | 168.50 | 168.50 | -1.17% | 536 |
| Nov 5, 2025 | 170.50 | 171.00 | 168.00 | 170.50 | 170.50 | -1.16% | 2,127 |
| Nov 4, 2025 | 174.00 | 174.00 | 170.50 | 172.50 | 172.50 | -1.43% | 1,375 |
| Nov 3, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 948 |
| Oct 31, 2025 | 175.00 | 176.50 | 174.00 | 175.00 | 175.00 | -0.85% | 601 |
| Oct 30, 2025 | 176.00 | 177.50 | 173.50 | 176.50 | 176.50 | 0.28% | 1,388 |
| Oct 29, 2025 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | -0.28% | 2,603 |
| Oct 28, 2025 | 175.00 | 178.50 | 175.00 | 176.50 | 176.50 | 0.28% | 1,926 |
| Oct 27, 2025 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 3.53% | 2,114 |
| Oct 24, 2025 | 172.50 | 172.50 | 168.50 | 170.00 | 170.00 | -1.16% | 972 |
| Oct 23, 2025 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 1.78% | 4,967 |
| Oct 22, 2025 | 169.00 | 173.00 | 168.50 | 169.00 | 169.00 | -0.59% | 5,223 |
| Oct 21, 2025 | 169.50 | 170.00 | 168.50 | 170.00 | 170.00 | 0.29% | 1,545 |
| Oct 20, 2025 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 2.11% | 2,657 |
| Oct 17, 2025 | 166.00 | 167.50 | 163.50 | 166.00 | 166.00 | -0.30% | 1,556 |
| Oct 16, 2025 | 163.50 | 167.00 | 162.50 | 166.50 | 166.50 | 3.10% | 2,003 |
| Oct 15, 2025 | 160.00 | 163.00 | 158.50 | 161.50 | 161.50 | 1.57% | 3,088 |
| Oct 14, 2025 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.93% | 5,552 |
| Oct 13, 2025 | 160.50 | 162.50 | 159.50 | 160.50 | 160.50 | 1.26% | 1,856 |
| Oct 10, 2025 | 163.00 | 166.50 | 158.50 | 158.50 | 158.50 | -2.46% | 3,568 |
| Oct 9, 2025 | 164.00 | 170.00 | 161.00 | 162.50 | 162.50 | 0.31% | 2,357 |
| Oct 8, 2025 | 157.50 | 162.00 | 157.50 | 162.00 | 162.00 | 3.18% | 4,818 |
| Oct 7, 2025 | 158.50 | 161.00 | 157.00 | 157.00 | 157.00 | 0.64% | 2,515 |
| Oct 6, 2025 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 3,436 |
| Oct 3, 2025 | 161.50 | 161.50 | 159.50 | 161.00 | 161.00 | 0.31% | 473 |
| Oct 2, 2025 | 161.00 | 161.50 | 159.50 | 160.50 | 160.50 | -0.31% | 325 |
| Oct 1, 2025 | 161.00 | 161.00 | 159.50 | 161.00 | 161.00 | - | 403 |
| Sep 30, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 3,023 |
| Sep 29, 2025 | 158.00 | 161.50 | 157.50 | 159.00 | 159.00 | 2.25% | 3,094 |
| Sep 26, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 0.32% | 347 |
| 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 | 158.00 | 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 |