Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 96 |
| 2025-11-13 | 169.00 | 170.50 | 167.50 | 167.50 | 167.50 | 18 |
| 2025-11-12 | 171.00 | 171.00 | 168.50 | 170.00 | 170.00 | 82 |
| 2025-11-11 | 173.00 | 173.00 | 170.00 | 170.50 | 170.50 | 95 |
| 2025-11-10 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 150 |
| 2025-11-07 | 168.50 | 172.00 | 168.50 | 170.50 | 170.50 | 24 |
| 2025-11-06 | 174.50 | 174.50 | 168.00 | 169.00 | 169.00 | 59 |
| 2025-11-05 | 172.00 | 172.00 | 167.50 | 171.00 | 171.00 | 151 |
| 2025-11-04 | 174.50 | 174.50 | 171.00 | 172.50 | 172.50 | 641 |
| 2025-11-03 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 74 |
| 2025-10-31 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | 36 |
| 2025-10-30 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 14 |
| 2025-10-29 | 177.00 | 181.00 | 176.00 | 177.50 | 177.50 | 287 |
| 2025-10-28 | 175.00 | 178.50 | 174.00 | 178.00 | 178.00 | 53 |
| 2025-10-27 | 171.50 | 175.50 | 171.00 | 175.50 | 175.50 | 41 |
| 2025-10-24 | 172.50 | 173.00 | 168.50 | 170.00 | 170.00 | 20 |
| 2025-10-23 | 170.00 | 171.50 | 167.50 | 170.00 | 170.00 | 20 |
| 2025-10-22 | 169.50 | 173.00 | 168.50 | 169.00 | 169.00 | 85 |
| 2025-10-21 | 169.50 | 170.00 | 169.00 | 170.00 | 170.00 | 79 |
| 2025-10-20 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 93 |
| 2025-10-17 | 165.50 | 167.50 | 164.00 | 166.50 | 166.50 | 188 |
| 2025-10-16 | 163.50 | 167.00 | 162.50 | 166.00 | 166.00 | 54 |
| 2025-10-15 | 159.00 | 163.50 | 157.50 | 162.00 | 162.00 | 248 |
| 2025-10-14 | 163.00 | 163.00 | 157.00 | 157.50 | 157.50 | 48 |
| 2025-10-13 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | 95 |
| 2025-10-10 | 165.00 | 166.00 | 160.00 | 160.00 | 160.00 | 12 |
| 2025-10-09 | 165.00 | 169.00 | 162.50 | 162.50 | 162.50 | 142 |
| 2025-10-08 | 157.00 | 161.50 | 157.00 | 161.50 | 161.50 | 111 |
| 2025-10-07 | 159.00 | 161.50 | 157.00 | 157.50 | 157.50 | 23 |
| 2025-10-06 | 161.00 | 161.00 | 156.00 | 157.50 | 157.50 | 56 |
| 2025-10-03 | 161.50 | 161.50 | 160.00 | 161.50 | 161.50 | 18 |
| 2025-10-02 | 161.00 | 161.50 | 160.00 | 160.00 | 160.00 | 171 |
| 2025-10-01 | 161.00 | 161.00 | 159.50 | 161.00 | 161.00 | 43 |
| 2025-09-30 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 515 |
| 2025-09-29 | 158.00 | 161.00 | 155.50 | 160.50 | 160.50 | 823 |
| 2025-09-26 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 17 |
| 2025-09-25 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | 33 |
| 2025-09-24 | 156.00 | 157.00 | 155.00 | 156.50 | 156.50 | 267 |
| 2025-09-23 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | 20 |
| 2025-09-22 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 504 |
| 2025-09-19 | 151.00 | 153.00 | 149.50 | 150.50 | 150.50 | 51 |
| 2025-09-18 | 151.50 | 153.00 | 149.50 | 151.50 | 151.50 | 208 |
| 2025-09-17 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | 31 |
| 2025-09-16 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 115 |
| 2025-09-15 | 152.00 | 154.00 | 151.00 | 152.50 | 152.50 | 87 |
| 2025-09-12 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | 36 |
| 2025-09-11 | 153.00 | 153.00 | 150.50 | 152.00 | 152.00 | 16 |
| 2025-09-10 | 152.00 | 154.00 | 151.00 | 152.50 | 152.50 | 94 |
| 2025-09-09 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | 76 |
| 2025-09-08 | 151.50 | 154.00 | 150.00 | 153.00 | 153.00 | 10 |
| 2025-09-05 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 6 |
| 2025-09-04 | 148.00 | 152.00 | 147.50 | 152.00 | 152.00 | 736 |
| 2025-09-03 | 151.00 | 151.00 | 147.00 | 149.50 | 149.50 | 150 |
| 2025-09-02 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | 50 |
| 2025-09-01 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 40 |
| 2025-08-29 | 153.50 | 154.50 | 153.00 | 154.50 | 154.50 | 17 |
| 2025-08-28 | 154.50 | 160.50 | 153.00 | 154.50 | 154.50 | 32 |
| 2025-08-27 | 156.50 | 156.50 | 153.50 | 153.50 | 153.50 | 29 |
| 2025-08-26 | 160.50 | 160.50 | 154.00 | 155.50 | 155.50 | 37 |
| 2025-08-22 | 167.00 | 167.50 | 163.00 | 164.00 | 164.00 | 82 |
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.