Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France
· Delayed Price · Currency is EUR 216.00
-3.00 (-1.37%)
At close: Mar 6, 2026
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 221.00 | 221.00 | 215.00 | 216.00 | 216.00 | -1.37% | 1,010 |
| Mar 5, 2026 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 1,426 |
| Mar 4, 2026 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.46% | 1,272 |
| Mar 3, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 2,251 |
| Mar 2, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | - | 1,420 |
| Feb 27, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1.83% | 1,433 |
| Feb 26, 2026 | 220.00 | 223.00 | 217.00 | 218.00 | 218.00 | -0.46% | 1,339 |
| Feb 25, 2026 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | - | 540 |
| Feb 24, 2026 | 219.00 | 221.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,196 |
| Feb 23, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -2.68% | 1,299 |
| Feb 20, 2026 | 216.00 | 224.00 | 215.00 | 224.00 | 224.00 | 4.19% | 2,004 |
| Feb 19, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 2,081 |
| Feb 18, 2026 | 214.00 | 215.00 | 205.00 | 215.00 | 215.00 | - | 3,141 |
| Feb 17, 2026 | 217.00 | 219.00 | 213.00 | 215.00 | 215.00 | -2.27% | 1,594 |
| Feb 16, 2026 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1.85% | 1,784 |
| Feb 13, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 728 |
| Feb 12, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -1.81% | 956 |
| Feb 11, 2026 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 1,198 |
| Feb 10, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 734 |
| Feb 9, 2026 | 218.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.45% | 3,153 |
| Feb 6, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 936 |
| Feb 5, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.82% | 1,625 |
| Feb 4, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.38% | 1,505 |
| Feb 3, 2026 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.93% | 1,616 |
| Feb 2, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.38% | 1,669 |
| Jan 30, 2026 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,044 |
| Jan 29, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 678 |
| Jan 28, 2026 | 218.00 | 218.00 | 213.00 | 218.00 | 218.00 | 0.46% | 2,055 |
| Jan 27, 2026 | 212.00 | 217.00 | 211.00 | 217.00 | 217.00 | 3.33% | 2,777 |
| Jan 26, 2026 | 209.00 | 211.00 | 205.00 | 210.00 | 210.00 | 0.48% | 1,559 |
| Jan 23, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | -1.42% | 1,359 |
| Jan 22, 2026 | 211.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2.42% | 3,763 |
| Jan 21, 2026 | 205.00 | 209.00 | 202.00 | 207.00 | 207.00 | 1.47% | 2,797 |
| Jan 20, 2026 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 1,729 |
| Jan 19, 2026 | 201.00 | 204.00 | 198.50 | 202.00 | 202.00 | -0.98% | 2,027 |
| Jan 16, 2026 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 1,124 |
| Jan 15, 2026 | 199.00 | 203.00 | 199.00 | 203.00 | 203.00 | 2.27% | 2,810 |
| Jan 14, 2026 | 197.50 | 202.00 | 196.50 | 198.50 | 198.50 | 2.85% | 2,352 |
| Jan 13, 2026 | 198.00 | 200.00 | 193.00 | 193.00 | 193.00 | -1.78% | 1,939 |
| Jan 12, 2026 | 193.50 | 197.00 | 192.00 | 196.50 | 196.50 | 1.29% | 2,061 |
| Jan 9, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | 1,138 |
| Jan 8, 2026 | 191.00 | 191.50 | 188.00 | 190.00 | 190.00 | -0.52% | 2,292 |
| Jan 7, 2026 | 187.00 | 191.50 | 184.00 | 191.00 | 191.00 | 1.87% | 2,373 |
| Jan 6, 2026 | 184.50 | 187.50 | 183.00 | 187.50 | 187.50 | 1.63% | 1,222 |
| Jan 5, 2026 | 184.00 | 185.50 | 182.00 | 184.50 | 184.50 | 0.82% | 1,678 |
| Jan 2, 2026 | 184.00 | 184.00 | 182.50 | 183.00 | 183.00 | -1.08% | 1,530 |
| Dec 31, 2025 | 179.50 | 185.00 | 179.50 | 185.00 | 185.00 | 3.06% | 1,158 |
| Dec 30, 2025 | 179.00 | 182.00 | 179.00 | 179.50 | 179.50 | -0.28% | 1,563 |
| Dec 29, 2025 | 179.50 | 181.00 | 178.00 | 180.00 | 180.00 | 1.69% | 2,158 |
| Dec 24, 2025 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | -1.12% | 327 |
| Dec 23, 2025 | 180.00 | 180.50 | 177.50 | 179.00 | 179.00 | -0.56% | 2,000 |
| Dec 22, 2025 | 183.50 | 183.50 | 179.50 | 180.00 | 180.00 | -2.70% | 1,175 |
| Dec 19, 2025 | 180.00 | 185.00 | 179.50 | 185.00 | 185.00 | 2.49% | 3,875 |
| Dec 18, 2025 | 178.50 | 181.00 | 176.50 | 180.50 | 180.50 | 1.12% | 1,576 |
| Dec 17, 2025 | 173.50 | 178.50 | 173.50 | 178.50 | 178.50 | 3.18% | 3,598 |
| Dec 16, 2025 | 174.00 | 175.00 | 171.50 | 173.00 | 173.00 | -0.57% | 1,348 |
| Dec 15, 2025 | 174.50 | 175.50 | 173.50 | 174.00 | 174.00 | 0.58% | 744 |
| Dec 12, 2025 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 1,153 |
| Dec 11, 2025 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | 0.29% | 507 |
| Dec 10, 2025 | 173.00 | 175.50 | 172.00 | 172.50 | 172.50 | -0.29% | 1,325 |
| Dec 9, 2025 | 170.00 | 173.00 | 165.00 | 173.00 | 173.00 | 1.76% | 2,637 |
| Dec 8, 2025 | 172.50 | 174.50 | 170.00 | 170.00 | 170.00 | -1.16% | 1,275 |
| 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 |