Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | 30 |
| 2026-02-10 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 70 |
| 2026-02-09 | 218.00 | 223.00 | 217.00 | 220.00 | 220.00 | 45 |
| 2026-02-06 | 219.00 | 220.00 | 216.00 | 219.00 | 219.00 | 17 |
| 2026-02-05 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 103 |
| 2026-02-04 | 218.00 | 220.00 | 213.00 | 220.00 | 220.00 | 31 |
| 2026-02-03 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 90 |
| 2026-02-02 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 43 |
| 2026-01-30 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 33 |
| 2026-01-29 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 29 |
| 2026-01-28 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | 136 |
| 2026-01-27 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | 114 |
| 2026-01-26 | 209.00 | 211.00 | 205.00 | 211.00 | 211.00 | 206 |
| 2026-01-23 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 101 |
| 2026-01-22 | 211.00 | 216.00 | 210.00 | 210.00 | 210.00 | 210 |
| 2026-01-21 | 205.00 | 210.00 | 201.00 | 207.00 | 207.00 | 162 |
| 2026-01-20 | 201.00 | 205.00 | 200.00 | 204.00 | 204.00 | 47 |
| 2026-01-19 | 202.00 | 204.00 | 199.25 | 204.00 | 204.00 | 101 |
| 2026-01-16 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 73 |
| 2026-01-15 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 28 |
| 2026-01-14 | 198.00 | 202.00 | 194.00 | 198.50 | 198.50 | 61 |
| 2026-01-13 | 198.00 | 200.00 | 195.50 | 196.00 | 196.00 | 225 |
| 2026-01-12 | 193.50 | 197.00 | 193.00 | 197.00 | 197.00 | 139 |
| 2026-01-09 | 192.00 | 194.00 | 190.50 | 193.00 | 193.00 | 194 |
| 2026-01-08 | 191.00 | 191.50 | 188.50 | 189.50 | 189.50 | 26 |
| 2026-01-07 | 187.00 | 191.50 | 184.00 | 191.00 | 191.00 | 22 |
| 2026-01-06 | 184.50 | 187.00 | 183.00 | 187.00 | 187.00 | 28 |
| 2026-01-05 | 184.00 | 185.50 | 182.00 | 184.50 | 184.50 | 19 |
| 2026-01-02 | 183.00 | 184.50 | 182.00 | 184.00 | 184.00 | 137 |
| 2025-12-31 | 182.00 | 185.00 | 179.50 | 184.50 | 184.50 | 20 |
| 2025-12-30 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 58 |
| 2025-12-29 | 180.00 | 181.00 | 177.00 | 179.73 | 179.73 | 413 |
| 2025-12-24 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 7 |
| 2025-12-23 | 179.00 | 180.50 | 177.50 | 177.50 | 177.50 | 131 |
| 2025-12-22 | 183.00 | 184.00 | 179.50 | 180.00 | 180.00 | 160 |
| 2025-12-19 | 180.00 | 184.50 | 177.50 | 184.50 | 184.50 | 232 |
| 2025-12-18 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 10 |
| 2025-12-17 | 174.50 | 176.50 | 173.00 | 176.50 | 176.50 | 206 |
| 2025-12-16 | 174.00 | 175.00 | 171.50 | 174.00 | 174.00 | 22 |
| 2025-12-15 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 20 |
| 2025-12-12 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | 28 |
| 2025-12-11 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 60 |
| 2025-12-10 | 172.00 | 175.50 | 172.00 | 174.00 | 174.00 | 35 |
| 2025-12-09 | 173.00 | 173.00 | 165.00 | 173.00 | 173.00 | 56 |
| 2025-12-08 | 175.00 | 175.00 | 169.50 | 169.50 | 169.50 | 15 |
| 2025-12-05 | 173.50 | 174.50 | 172.00 | 173.50 | 173.50 | 32 |
| 2025-12-04 | 176.50 | 178.00 | 175.00 | 176.00 | 176.00 | 3 |
| 2025-12-03 | 177.00 | 177.00 | 174.50 | 176.00 | 176.00 | 113 |
| 2025-12-02 | 176.50 | 178.50 | 175.00 | 175.50 | 175.50 | 241 |
| 2025-12-01 | 175.00 | 176.50 | 174.00 | 176.00 | 176.00 | 27 |
| 2025-11-28 | 177.00 | 179.50 | 176.00 | 178.00 | 178.00 | 755 |
| 2025-11-27 | 177.00 | 181.00 | 176.00 | 178.00 | 178.00 | 179 |
| 2025-11-26 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 16 |
| 2025-11-25 | 173.00 | 181.50 | 173.00 | 181.50 | 181.50 | 401 |
| 2025-11-24 | 170.50 | 174.00 | 169.50 | 173.00 | 173.00 | 38 |
| 2025-11-21 | 172.50 | 172.50 | 169.00 | 169.50 | 169.50 | 379 |
| 2025-11-20 | 172.50 | 173.00 | 169.00 | 170.25 | 170.25 | 19 |
| 2025-11-19 | 170.00 | 172.50 | 169.00 | 171.50 | 171.50 | 24 |
| 2025-11-18 | 169.50 | 171.50 | 168.00 | 170.00 | 170.00 | 48 |
| 2025-11-17 | 171.00 | 172.00 | 168.50 | 170.00 | 170.00 | 89 |
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.