Electricite de Strasbourg S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	158.20	158.20	153.40	153.40	153.40	4
2026-10-22	158.40	158.40	154.80	154.80	154.80	9
2026-10-21	158.40	158.40	156.00	158.00	158.00	2
2026-10-20	155.00	159.00	154.60	155.60	155.60	5
2026-10-19	158.00	158.00	155.00	155.20	155.20	24
2026-10-16	155.40	159.80	155.40	157.00	157.00	6
2026-10-15	159.00	159.00	155.00	156.40	156.40	23
2026-10-14	158.00	158.00	154.00	156.20	156.20	16
2026-10-13	158.00	158.00	154.80	154.80	154.80	24
2026-10-12	157.00	158.00	154.60	156.00	156.00	20
2026-10-09	155.00	155.92	153.60	155.92	155.92	41
2026-10-08	157.40	157.40	153.20	153.20	153.20	526
2026-10-07	157.00	157.00	153.20	153.40	153.40	63
2026-10-06	157.20	161.60	155.20	156.20	156.20	329
2026-10-05	153.20	160.00	152.00	160.00	160.00	527
2026-10-02	156.00	161.60	153.00	154.00	154.00	75
2026-10-01	164.80	164.80	155.00	156.40	156.40	102
2026-09-30	165.00	165.80	162.00	164.80	164.80	84
2026-09-29	163.60	168.00	163.20	165.00	165.00	10
2026-09-28	166.80	166.80	164.00	165.40	165.40	15
2026-09-25	166.00	166.00	163.60	164.80	164.80	7
2026-09-24	164.00	167.00	164.00	164.20	164.20	4
2026-09-23	166.00	166.20	164.40	164.40	164.40	1
2026-09-22	167.80	168.00	165.20	166.00	166.00	42
2026-09-21	161.60	167.40	161.60	167.20	167.20	71
2026-09-18	161.00	163.20	159.20	160.39	160.39	481
2026-09-17	159.00	160.80	156.00	159.80	159.80	7
2026-09-16	156.00	159.00	155.00	158.20	158.20	29
2026-09-15	158.00	158.00	155.40	156.00	156.00	8
2026-09-14	157.00	158.60	156.60	158.20	158.20	55
2026-09-11	158.60	158.60	156.00	156.40	156.40	5
2026-09-10	160.00	160.00	156.00	156.20	156.20	19
2026-09-09	157.60	160.00	156.40	157.10	157.10	8
2026-09-08	155.20	158.00	154.40	157.00	157.00	286
2026-09-07	158.60	159.80	156.00	156.60	156.60	11
2026-09-04	158.20	160.40	156.40	158.20	158.20	23
2026-09-03	164.00	166.80	157.20	159.40	159.40	290
2026-09-02	163.00	165.00	161.80	162.40	162.40	15
2026-09-01	164.40	166.80	163.00	164.80	164.80	11
2026-08-31	165.00	167.00	162.40	164.20	164.20	271
2026-08-28	168.00	170.40	166.00	169.20	169.20	56
2026-08-27	166.80	169.20	165.60	167.20	167.20	10
2026-08-26	168.00	169.20	166.80	166.80	166.80	7
2026-08-25	168.00	170.20	166.00	168.40	168.40	9
2026-08-24	165.80	167.40	165.00	165.60	165.60	20
2026-08-21	168.00	168.60	164.00	165.40	165.40	43
2026-08-20	168.00	168.60	167.00	167.40	167.40	5
2026-08-19	165.40	169.20	165.40	167.80	167.80	7
2026-08-18	168.20	170.00	166.60	168.20	168.20	983
2026-08-17	169.00	171.80	165.20	169.20	169.20	502
2026-08-14	172.20	173.80	169.00	169.00	169.00	731
2026-08-13	174.00	174.00	172.20	172.40	172.40	224
2026-08-12	171.80	173.80	171.60	172.80	172.80	34
2026-08-11	169.80	174.40	169.80	172.91	172.91	1,434
2026-08-10	178.60	178.60	171.20	172.00	172.00	130
2026-08-07	176.40	178.00	175.00	177.20	177.20	273
2026-08-06	172.60	177.20	171.40	177.00	177.00	36
2026-08-05	174.80	175.00	170.20	173.00	173.00	89
2026-08-04	162.00	168.80	159.60	168.00	168.00	58
2026-08-03	162.60	163.40	155.60	161.80	161.80	285

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	4.7000 EUR
2020-06-01	5.4000 EUR
2019-05-31	5.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.