Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 27 |
| 2026-05-07 | 239.00 | 240.50 | 234.00 | 240.50 | 240.50 | 10 |
| 2026-05-06 | 233.00 | 238.00 | 231.50 | 238.00 | 238.00 | 35 |
| 2026-05-05 | 231.00 | 231.00 | 227.50 | 230.00 | 230.00 | 16 |
| 2026-05-04 | 230.00 | 234.00 | 228.00 | 229.00 | 229.00 | 9 |
| 2026-05-01 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2026-04-30 | 229.00 | 230.00 | 225.00 | 229.00 | 229.00 | 37 |
| 2026-04-29 | 229.00 | 231.00 | 225.50 | 225.50 | 225.50 | 19 |
| 2026-04-28 | 227.00 | 227.00 | 222.50 | 227.00 | 227.00 | 18 |
| 2026-04-27 | 222.50 | 228.00 | 222.50 | 227.00 | 227.00 | 9 |
| 2026-04-24 | 225.00 | 226.00 | 220.00 | 226.00 | 226.00 | 9 |
| 2026-04-23 | 229.00 | 229.00 | 221.00 | 223.50 | 223.50 | 15 |
| 2026-04-22 | 229.00 | 229.00 | 225.50 | 228.50 | 228.50 | 19 |
| 2026-04-21 | 227.00 | 231.00 | 226.00 | 230.00 | 230.00 | 60 |
| 2026-04-20 | 227.25 | 229.00 | 225.50 | 227.00 | 227.00 | 19 |
| 2026-04-17 | 229.00 | 232.00 | 224.50 | 230.00 | 230.00 | 9 |
| 2026-04-16 | 232.50 | 232.50 | 225.50 | 229.00 | 229.00 | 31 |
| 2026-04-15 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 21 |
| 2026-04-14 | 231.50 | 234.00 | 231.50 | 231.50 | 231.50 | 92 |
| 2026-04-13 | 225.00 | 233.00 | 222.50 | 231.50 | 231.50 | 679 |
| 2026-04-10 | 221.50 | 225.00 | 218.50 | 224.50 | 224.50 | 19 |
| 2026-04-09 | 220.00 | 221.50 | 218.50 | 220.00 | 220.00 | 66 |
| 2026-04-08 | 218.00 | 222.00 | 216.50 | 218.00 | 218.00 | 75 |
| 2026-04-07 | 215.00 | 219.00 | 214.00 | 219.00 | 219.00 | 59 |
| 2026-04-02 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 11 |
| 2026-04-01 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 36 |
| 2026-03-31 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | 65 |
| 2026-03-30 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 17 |
| 2026-03-27 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 25 |
| 2026-03-26 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 8 |
| 2026-03-25 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 155 |
| 2026-03-24 | 215.00 | 218.00 | 214.00 | 216.00 | 216.00 | 15 |
| 2026-03-23 | 217.00 | 218.00 | 209.00 | 218.00 | 218.00 | 57 |
| 2026-03-20 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | 14 |
| 2026-03-19 | 218.00 | 218.00 | 213.00 | 217.00 | 217.00 | 11 |
| 2026-03-18 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 11 |
| 2026-03-17 | 220.00 | 221.00 | 215.00 | 221.00 | 221.00 | 4 |
| 2026-03-16 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | 32 |
| 2026-03-13 | 221.00 | 225.00 | 217.00 | 223.00 | 223.00 | 1,815 |
| 2026-03-12 | 222.00 | 222.00 | 217.00 | 220.00 | 220.00 | 72 |
| 2026-03-11 | 221.00 | 222.00 | 218.00 | 218.00 | 218.00 | 103 |
| 2026-03-10 | 216.00 | 223.00 | 215.00 | 223.00 | 223.00 | 47 |
| 2026-03-09 | 195.50 | 216.00 | 195.50 | 215.00 | 215.00 | 186 |
| 2026-03-06 | 222.00 | 222.00 | 214.00 | 217.00 | 217.00 | 68 |
| 2026-03-05 | 221.00 | 224.00 | 218.00 | 220.00 | 220.00 | 27 |
| 2026-03-04 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 20 |
| 2026-03-03 | 222.00 | 222.00 | 216.00 | 219.00 | 219.00 | 38 |
| 2026-03-02 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 33 |
| 2026-02-27 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 26 |
| 2026-02-26 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 36 |
| 2026-02-25 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | 21 |
| 2026-02-24 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | 13 |
| 2026-02-23 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 69 |
| 2026-02-20 | 215.00 | 224.00 | 215.00 | 224.00 | 224.00 | 24 |
| 2026-02-19 | 213.00 | 217.00 | 210.00 | 216.00 | 216.00 | 30 |
| 2026-02-18 | 214.00 | 216.00 | 206.67 | 213.00 | 213.00 | 156 |
| 2026-02-17 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 135 |
| 2026-02-16 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 11 |
| 2026-02-13 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 34 |
| 2026-02-12 | 221.00 | 222.00 | 217.00 | 218.00 | 218.00 | 102 |
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.