Électricite de Strasbourg Société Anonyme (FRA:7Z2)
Germany
· Delayed Price · Currency is EUR 174.50
-0.50 (-0.29%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:7Z2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.29% | - |
| Dec 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Dec 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | - |
| Dec 2, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Dec 1, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Nov 27, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.94% | - |
| Nov 26, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | - |
| Nov 25, 2025 | 172.50 | 180.00 | 172.50 | 180.00 | 180.00 | 6.19% | 48 |
| Nov 24, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.89% | - |
| Nov 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.47% | - |
| Nov 20, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.29% | - |
| Nov 19, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 30 |
| Nov 18, 2025 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -1.46% | 247 |
| Nov 17, 2025 | 169.00 | 171.50 | 169.00 | 171.50 | 171.50 | - | 15 |
| Nov 14, 2025 | 167.50 | 171.50 | 167.50 | 171.50 | 171.50 | 1.78% | 12 |
| Nov 13, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.30% | - |
| Nov 12, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.75% | 24 |
| Nov 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Nov 10, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.09% | - |
| Nov 7, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | - |
| Nov 6, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.88% | - |
| Nov 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.73% | - |
| Nov 4, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -1.70% | 11 |
| Nov 3, 2025 | 173.50 | 176.50 | 173.50 | 176.50 | 176.50 | 0.86% | 40 |
| Oct 31, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Oct 30, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.40% | - |
| Oct 29, 2025 | 176.50 | 178.50 | 176.50 | 178.50 | 178.50 | -0.28% | 113 |
| Oct 28, 2025 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 6.23% | 30 |
| Oct 27, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.88% | - |
| Oct 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.89% | - |
| Oct 23, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -1.75% | - |
| Oct 22, 2025 | 168.50 | 171.50 | 168.50 | 171.50 | 171.50 | 0.29% | 22 |
| Oct 21, 2025 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 3.01% | 185 |
| Oct 20, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Oct 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Oct 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Oct 15, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.95% | - |
| Oct 14, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.32% | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.56% | - |
| Oct 10, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | - |
| Oct 9, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -2.13% | - |
| Oct 8, 2025 | 157.50 | 164.00 | 157.50 | 164.00 | 164.00 | 5.13% | 18 |
| Oct 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Oct 3, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.57% | 15 |
| Oct 2, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Oct 1, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Sep 30, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.54% | - |
| Sep 29, 2025 | 154.50 | 162.00 | 154.50 | 162.00 | 162.00 | 4.85% | 5 |
| Sep 26, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.32% | - |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.98% | - |
| Sep 24, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -1.60% | - |
| Sep 23, 2025 | 153.50 | 156.00 | 153.50 | 156.00 | 156.00 | 4.70% | 61 |
| Sep 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Sep 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Sep 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.00% | 50 |
| Sep 17, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.99% | - |
| Sep 16, 2025 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 1.00% | 43 |
| Sep 15, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | - |
| Sep 12, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | - |
| Sep 11, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.67% | - |
| Sep 10, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -1.64% | - |
| Sep 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Sep 8, 2025 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.66% | 23 |
| Sep 5, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.35% | - |
| Sep 4, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1.71% | - |
| Sep 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.68% | - |
| Sep 2, 2025 | 150.00 | 150.00 | 148.50 | 148.50 | 148.50 | -2.94% | 19 |
| Sep 1, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 29, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Aug 28, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Aug 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.45% | - |
| Aug 26, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.85% | - |
| Aug 25, 2025 | 162.00 | 162.50 | 162.00 | 162.50 | 162.50 | -0.31% | 44 |
| Aug 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Aug 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Aug 20, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Aug 19, 2025 | 156.00 | 166.00 | 156.00 | 166.00 | 166.00 | 6.41% | 56 |
| Aug 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.32% | - |
| Aug 15, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.32% | - |
| Aug 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.98% | - |
| Aug 13, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.33% | - |
| Aug 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.33% | - |
| Aug 11, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.33% | - |
| Aug 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.00% | - |
| Aug 7, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -2.27% | - |
| Aug 6, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 12 |
| Aug 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Aug 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.75% | - |
| Aug 1, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -0.34% | - |
| Jul 31, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Jul 30, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 2.05% | 135 |
| Jul 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.04% | - |
| Jul 28, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.05% | - |
| Jul 25, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Jul 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.05% | - |
| Jul 23, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.79% | - |
| Jul 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Jul 21, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 142.00 | 3.27% | 10 |