Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.80 | 157.20 | 154.60 | 155.20 | 155.20 | 1,353 |
| 2026-10-16 | 157.80 | 159.80 | 156.80 | 157.00 | 157.00 | 2,738 |
| 2026-10-15 | 158.80 | 158.80 | 154.40 | 157.80 | 157.80 | 1,419 |
| 2026-10-14 | 154.00 | 158.60 | 154.00 | 156.00 | 156.00 | 723 |
| 2026-10-13 | 157.80 | 157.80 | 154.00 | 154.00 | 154.00 | 1,076 |
| 2026-10-12 | 156.80 | 158.00 | 154.60 | 156.20 | 156.20 | 959 |
| 2026-10-09 | 154.80 | 157.00 | 154.40 | 156.00 | 156.00 | 906 |
| 2026-10-08 | 153.80 | 155.80 | 153.00 | 154.20 | 154.20 | 1,718 |
| 2026-10-07 | 157.00 | 157.00 | 153.20 | 153.60 | 153.60 | 1,306 |
| 2026-10-06 | 157.00 | 161.00 | 155.40 | 155.60 | 155.60 | 2,065 |
| 2026-10-05 | 153.20 | 161.00 | 152.60 | 159.80 | 159.80 | 4,390 |
| 2026-10-02 | 156.00 | 157.00 | 152.60 | 153.60 | 153.60 | 3,192 |
| 2026-10-01 | 162.00 | 162.00 | 155.00 | 155.40 | 155.40 | 4,160 |
| 2026-09-30 | 164.80 | 165.80 | 162.60 | 163.20 | 163.20 | 1,000 |
| 2026-09-29 | 163.60 | 165.40 | 162.20 | 164.60 | 164.60 | 1,493 |
| 2026-09-28 | 165.80 | 167.60 | 162.80 | 163.60 | 163.60 | 913 |
| 2026-09-25 | 165.00 | 165.60 | 163.00 | 164.40 | 164.40 | 1,592 |
| 2026-09-24 | 166.80 | 166.80 | 164.20 | 165.00 | 165.00 | 1,509 |
| 2026-09-23 | 166.20 | 166.20 | 164.40 | 165.00 | 165.00 | 2,096 |
| 2026-09-22 | 167.40 | 168.00 | 165.00 | 165.20 | 165.20 | 2,211 |
| 2026-09-21 | 162.00 | 167.60 | 162.00 | 167.40 | 167.40 | 1,684 |
| 2026-09-18 | 161.00 | 163.40 | 159.00 | 161.40 | 161.40 | 4,539 |
| 2026-09-17 | 157.80 | 161.80 | 157.80 | 161.00 | 161.00 | 620 |
| 2026-09-16 | 156.00 | 158.60 | 155.20 | 158.40 | 158.40 | 1,886 |
| 2026-09-15 | 156.60 | 157.60 | 154.20 | 154.20 | 154.20 | 1,908 |
| 2026-09-14 | 157.00 | 158.40 | 156.60 | 156.60 | 156.60 | 967 |
| 2026-09-11 | 156.00 | 158.20 | 156.00 | 156.20 | 156.20 | 857 |
| 2026-09-10 | 159.80 | 159.80 | 155.80 | 156.80 | 156.80 | 1,222 |
| 2026-09-09 | 158.80 | 160.40 | 156.60 | 159.00 | 159.00 | 1,157 |
| 2026-09-08 | 155.20 | 159.00 | 154.20 | 159.00 | 159.00 | 2,374 |
| 2026-09-07 | 157.40 | 160.20 | 155.20 | 155.60 | 155.60 | 2,085 |
| 2026-09-04 | 160.40 | 160.40 | 156.60 | 158.60 | 158.60 | 1,200 |
| 2026-09-03 | 162.00 | 162.00 | 156.40 | 159.00 | 159.00 | 2,842 |
| 2026-09-02 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | 1,213 |
| 2026-09-01 | 164.40 | 166.00 | 162.60 | 163.80 | 163.80 | 1,550 |
| 2026-08-31 | 163.80 | 167.00 | 162.40 | 164.20 | 164.20 | 3,828 |
| 2026-08-28 | 168.00 | 170.20 | 167.20 | 169.20 | 169.20 | 1,291 |
| 2026-08-27 | 168.00 | 170.00 | 165.60 | 167.00 | 167.00 | 916 |
| 2026-08-26 | 168.00 | 168.60 | 166.80 | 167.00 | 167.00 | 483 |
| 2026-08-25 | 166.80 | 170.00 | 166.00 | 167.80 | 167.80 | 1,769 |
| 2026-08-24 | 165.00 | 167.00 | 165.00 | 166.80 | 166.80 | 1,389 |
| 2026-08-21 | 167.20 | 168.60 | 164.20 | 164.60 | 164.60 | 1,576 |
| 2026-08-20 | 168.00 | 168.80 | 166.80 | 168.00 | 168.00 | 1,561 |
| 2026-08-19 | 168.80 | 169.00 | 167.40 | 167.80 | 167.80 | 821 |
| 2026-08-18 | 168.00 | 169.80 | 166.60 | 169.00 | 169.00 | 2,369 |
| 2026-08-17 | 168.60 | 171.40 | 165.20 | 168.20 | 168.20 | 2,899 |
| 2026-08-14 | 172.00 | 173.40 | 168.20 | 168.60 | 168.60 | 1,829 |
| 2026-08-13 | 172.80 | 173.80 | 171.00 | 171.00 | 171.00 | 1,413 |
| 2026-08-12 | 171.80 | 174.20 | 171.00 | 174.20 | 174.20 | 1,902 |
| 2026-08-11 | 170.00 | 175.80 | 168.20 | 171.40 | 171.40 | 4,067 |
| 2026-08-10 | 177.80 | 177.80 | 171.00 | 171.00 | 171.00 | 4,843 |
| 2026-08-07 | 175.00 | 178.20 | 173.00 | 177.60 | 177.60 | 3,581 |
| 2026-08-06 | 173.20 | 177.00 | 172.00 | 175.60 | 175.60 | 1,811 |
| 2026-08-05 | 172.80 | 175.60 | 170.40 | 172.20 | 172.20 | 4,924 |
| 2026-08-04 | 161.00 | 170.00 | 159.40 | 170.00 | 170.00 | 3,340 |
| 2026-08-03 | 161.40 | 163.60 | 155.40 | 162.60 | 162.60 | 9,234 |
| 2026-07-31 | 188.00 | 188.00 | 163.00 | 163.00 | 163.00 | 12,343 |
| 2026-07-30 | 197.00 | 197.60 | 193.60 | 195.80 | 195.80 | 1,880 |
| 2026-07-29 | 193.20 | 195.40 | 192.00 | 193.40 | 193.40 | 1,432 |
| 2026-07-28 | 200.00 | 200.00 | 191.60 | 192.60 | 192.60 | 1,552 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 13.7000 EUR |
| 2025-05-30 | 11.0000 EUR |
| 2024-06-28 | 8.6000 EUR |
| 2023-05-30 | 2.6500 EUR |
| 2022-05-30 | 5.8000 EUR |
| 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.