Électricite de Strasbourg Société Anonyme (EPA:ELEC)
France
· Delayed Price · Currency is EUR 227.00
+3.50 (1.57%)
Apr 28, 2026, 5:35 PM CET
EPA:ELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 226.50 | 227.00 | 226.00 | 227.00 | 227.00 | 1.57% | 381 |
| Apr 27, 2026 | 226.50 | 228.00 | 223.50 | 223.50 | 223.50 | -1.11% | 706 |
| Apr 24, 2026 | 223.50 | 226.50 | 222.50 | 226.00 | 226.00 | 1.12% | 2,278 |
| Apr 23, 2026 | 227.00 | 227.00 | 221.00 | 223.50 | 223.50 | -1.54% | 1,101 |
| Apr 22, 2026 | 229.00 | 229.00 | 224.50 | 227.00 | 227.00 | -0.22% | 1,114 |
| Apr 21, 2026 | 226.00 | 231.00 | 226.00 | 227.50 | 227.50 | 0.22% | 1,642 |
| Apr 20, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.67% | 614 |
| Apr 17, 2026 | 231.50 | 231.50 | 224.50 | 225.50 | 225.50 | -1.53% | 1,382 |
| Apr 16, 2026 | 232.50 | 232.50 | 225.50 | 229.00 | 229.00 | -0.43% | 1,705 |
| Apr 15, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.65% | 894 |
| Apr 14, 2026 | 232.50 | 234.00 | 231.50 | 231.50 | 231.50 | 0.43% | 697 |
| Apr 13, 2026 | 225.00 | 232.50 | 224.00 | 230.50 | 230.50 | 2.44% | 3,907 |
| Apr 10, 2026 | 221.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.27% | 1,277 |
| Apr 9, 2026 | 220.00 | 221.00 | 218.50 | 220.00 | 220.00 | 0.23% | 1,135 |
| Apr 8, 2026 | 218.00 | 221.50 | 216.00 | 219.50 | 219.50 | 0.46% | 1,751 |
| Apr 7, 2026 | 215.00 | 219.00 | 214.50 | 218.50 | 218.50 | 2.10% | 1,924 |
| Apr 2, 2026 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | -0.47% | 753 |
| Apr 1, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 955 |
| Mar 31, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -1.40% | 1,388 |
| Mar 30, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 638 |
| Mar 27, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 1,226 |
| Mar 26, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 321 |
| Mar 25, 2026 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 402 |
| Mar 24, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 700 |
| Mar 23, 2026 | 214.00 | 218.00 | 208.00 | 215.00 | 215.00 | 0.47% | 3,190 |
| Mar 20, 2026 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 649 |
| Mar 19, 2026 | 218.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.92% | 1,138 |
| Mar 18, 2026 | 221.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.46% | 501 |
| Mar 17, 2026 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 1.39% | 1,085 |
| Mar 16, 2026 | 223.00 | 223.00 | 216.00 | 216.00 | 216.00 | -3.14% | 1,380 |
| Mar 13, 2026 | 218.00 | 225.00 | 217.00 | 223.00 | 223.00 | 2.29% | 2,398 |
| Mar 12, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 1,320 |
| Mar 11, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -2.25% | 991 |
| Mar 10, 2026 | 216.00 | 223.00 | 215.00 | 222.00 | 222.00 | 3.74% | 2,451 |
| Mar 9, 2026 | 206.00 | 215.00 | 195.00 | 214.00 | 214.00 | -0.93% | 3,227 |
| 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 |