Electricite de Strasbourg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	188.00	188.00	164.60	164.60	164.60	179
2026-07-30	199.00	199.00	195.00	196.80	196.80	29
2026-07-29	193.20	195.60	192.00	195.00	195.00	6
2026-07-28	196.40	200.00	191.60	194.20	194.20	77
2026-07-27	198.60	199.60	195.40	195.40	195.40	258
2026-07-24	204.00	204.00	198.80	200.00	200.00	9
2026-07-23	203.00	203.50	198.60	200.50	200.50	1
2026-07-22	197.20	197.20	197.20	197.20	197.20	3
2026-07-21	197.20	197.20	197.20	197.20	197.20	70
2026-07-20	197.20	197.20	197.20	197.20	197.20	20
2026-07-17	197.00	200.50	196.40	197.20	197.20	9
2026-07-16	200.00	201.50	197.80	198.60	198.60	32
2026-07-15	205.00	207.00	200.00	200.00	200.00	10
2026-07-14	208.50	208.50	200.00	200.00	200.00	27
2026-07-13	207.00	207.00	204.00	205.00	205.00	60
2026-07-10	209.00	209.00	205.00	206.00	206.00	9
2026-07-09	204.50	207.50	203.00	204.50	204.50	18
2026-07-08	209.00	209.00	204.50	204.50	204.50	85
2026-07-07	214.00	214.00	205.00	208.00	208.00	23
2026-07-06	213.50	213.50	207.50	209.00	209.00	996
2026-07-03	205.00	210.50	204.00	210.00	210.00	124
2026-07-02	202.50	206.00	202.50	206.00	206.00	112
2026-07-01	206.00	206.00	201.00	205.00	205.00	163
2026-06-30	212.00	212.00	204.00	205.00	205.00	937
2026-06-29	207.00	212.50	205.50	206.50	206.50	2,349
2026-06-26	199.20	210.00	197.00	207.00	207.00	779
2026-06-25	197.60	200.00	195.20	198.20	198.20	126
2026-06-24	200.00	200.00	194.40	197.60	197.60	182
2026-06-23	194.00	200.00	191.00	197.60	197.60	409
2026-06-22	194.00	196.60	190.80	194.20	194.20	73
2026-06-19	193.00	193.00	189.00	192.20	192.20	29
2026-06-18	199.40	199.40	191.80	193.00	193.00	158
2026-06-17	199.00	199.40	193.20	198.73	198.73	298
2026-06-16	212.00	213.00	192.20	198.60	198.60	60
2026-06-15	217.50	217.50	210.50	213.50	213.50	29
2026-06-12	217.00	218.50	212.50	214.50	214.50	71
2026-06-11	214.00	217.00	211.00	216.00	216.00	26
2026-06-10	209.50	213.50	208.00	213.50	213.50	26
2026-06-09	216.00	216.00	209.00	210.50	210.50	74
2026-06-08	211.50	216.50	211.00	213.00	213.00	78
2026-06-05	220.00	220.50	211.50	212.00	212.00	45
2026-06-04	235.00	235.00	230.00	230.50	216.80	32
2026-06-03	233.00	236.00	231.00	234.00	220.09	91
2026-06-02	238.00	239.00	229.00	236.94	222.86	168
2026-06-01	239.00	243.00	232.00	232.00	218.21	173
2026-05-29	243.50	244.00	237.00	237.00	237.00	36
2026-05-28	249.00	249.00	240.00	240.00	240.00	20
2026-05-27	251.00	251.00	244.00	246.50	246.50	156
2026-05-26	248.00	252.00	245.50	250.50	250.50	16
2026-05-25	246.50	248.00	242.00	246.50	246.50	11
2026-05-22	248.00	248.00	243.00	246.66	246.66	131
2026-05-21	243.50	248.00	240.50	246.94	246.94	334
2026-05-20	239.50	243.00	239.00	243.00	243.00	25
2026-05-19	236.50	242.00	235.50	237.50	237.50	28
2026-05-18	240.00	242.00	236.50	237.50	237.50	45
2026-05-15	241.50	243.00	236.00	236.00	236.00	20
2026-05-14	240.00	244.00	238.00	241.00	241.00	42
2026-05-13	240.00	240.00	235.00	238.50	238.50	7
2026-05-12	240.50	242.00	237.00	238.50	238.50	63
2026-05-11	235.50	241.50	235.50	241.00	241.00	211

← NewerPage 2 of 3 · 130 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.