Comparing Back to the side-by-side chart ↗
Électricite de Strasbourg Société Anonyme (ELEC.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.80 | 159.80 | 156.80 | 157.00 | -0.51% | 2,738 |
| 2026-10-15 | 158.80 | 158.80 | 154.40 | 157.80 | +1.15% | 1,419 |
| 2026-10-14 | 154.00 | 158.60 | 154.00 | 156.00 | +1.30% | 723 |
| 2026-10-13 | 157.80 | 157.80 | 154.00 | 154.00 | -1.41% | 1,076 |
| 2026-10-12 | 156.80 | 158.00 | 154.60 | 156.20 | +0.13% | 959 |
| 2026-10-09 | 154.80 | 157.00 | 154.40 | 156.00 | +1.17% | 906 |
| 2026-10-08 | 153.80 | 155.80 | 153.00 | 154.20 | +0.39% | 1,718 |
| 2026-10-07 | 157.00 | 157.00 | 153.20 | 153.60 | -1.29% | 1,306 |
| 2026-10-06 | 157.00 | 161.00 | 155.40 | 155.60 | -2.63% | 2,065 |
| 2026-10-05 | 153.20 | 161.00 | 152.60 | 159.80 | +4.04% | 4,390 |
| 2026-10-02 | 156.00 | 157.00 | 152.60 | 153.60 | -1.16% | 3,192 |
| 2026-10-01 | 162.00 | 162.00 | 155.00 | 155.40 | -4.78% | 4,160 |
| 2026-09-30 | 164.80 | 165.80 | 162.60 | 163.20 | -0.85% | 1,000 |
| 2026-09-29 | 163.60 | 165.40 | 162.20 | 164.60 | +0.61% | 1,493 |
| 2026-09-28 | 165.80 | 167.60 | 162.80 | 163.60 | -0.49% | 913 |
| 2026-09-25 | 165.00 | 165.60 | 163.00 | 164.40 | -0.36% | 1,592 |
| 2026-09-24 | 166.80 | 166.80 | 164.20 | 165.00 | +0.00% | 1,509 |
| 2026-09-23 | 166.20 | 166.20 | 164.40 | 165.00 | -0.12% | 2,096 |
| 2026-09-22 | 167.40 | 168.00 | 165.00 | 165.20 | -1.31% | 2,211 |
| 2026-09-21 | 162.00 | 167.60 | 162.00 | 167.40 | +3.72% | 1,684 |
| 2026-09-18 | 161.00 | 163.40 | 159.00 | 161.40 | +0.25% | 4,539 |
| 2026-09-17 | 157.80 | 161.80 | 157.80 | 161.00 | +1.64% | 620 |
| 2026-09-16 | 156.00 | 158.60 | 155.20 | 158.40 | +2.72% | 1,886 |
| 2026-09-15 | 156.60 | 157.60 | 154.20 | 154.20 | -1.53% | 1,908 |
| 2026-09-14 | 157.00 | 158.40 | 156.60 | 156.60 | +0.26% | 967 |
| 2026-09-11 | 156.00 | 158.20 | 156.00 | 156.20 | -0.38% | 857 |
| 2026-09-10 | 159.80 | 159.80 | 155.80 | 156.80 | -1.38% | 1,222 |
| 2026-09-09 | 158.80 | 160.40 | 156.60 | 159.00 | +0.00% | 1,157 |
| 2026-09-08 | 155.20 | 159.00 | 154.20 | 159.00 | +2.19% | 2,374 |
| 2026-09-07 | 157.40 | 160.20 | 155.20 | 155.60 | -1.89% | 2,085 |
| 2026-09-04 | 160.40 | 160.40 | 156.60 | 158.60 | -0.25% | 1,200 |
| 2026-09-03 | 162.00 | 162.00 | 156.40 | 159.00 | -0.62% | 2,842 |
| 2026-09-02 | 163.00 | 165.00 | 160.00 | 160.00 | -2.32% | 1,213 |
| 2026-09-01 | 164.40 | 166.00 | 162.60 | 163.80 | -0.24% | 1,550 |
| 2026-08-31 | 163.80 | 167.00 | 162.40 | 164.20 | -2.96% | 3,828 |
| 2026-08-28 | 168.00 | 170.20 | 167.20 | 169.20 | +1.32% | 1,291 |
| 2026-08-27 | 168.00 | 170.00 | 165.60 | 167.00 | +0.00% | 916 |
| 2026-08-26 | 168.00 | 168.60 | 166.80 | 167.00 | -0.48% | 483 |
| 2026-08-25 | 166.80 | 170.00 | 166.00 | 167.80 | +0.60% | 1,769 |
| 2026-08-24 | 165.00 | 167.00 | 165.00 | 166.80 | +1.34% | 1,389 |
| 2026-08-21 | 167.20 | 168.60 | 164.20 | 164.60 | -2.02% | 1,576 |
| 2026-08-20 | 168.00 | 168.80 | 166.80 | 168.00 | +0.12% | 1,561 |
| 2026-08-19 | 168.80 | 169.00 | 167.40 | 167.80 | -0.71% | 821 |
| 2026-08-18 | 168.00 | 169.80 | 166.60 | 169.00 | +0.48% | 2,369 |
| 2026-08-17 | 168.60 | 171.40 | 165.20 | 168.20 | -0.24% | 2,899 |
| 2026-08-14 | 172.00 | 173.40 | 168.20 | 168.60 | -1.40% | 1,829 |
| 2026-08-13 | 172.80 | 173.80 | 171.00 | 171.00 | -1.84% | 1,413 |
| 2026-08-12 | 171.80 | 174.20 | 171.00 | 174.20 | +1.63% | 1,902 |
| 2026-08-11 | 170.00 | 175.80 | 168.20 | 171.40 | +0.23% | 4,067 |
| 2026-08-10 | 177.80 | 177.80 | 171.00 | 171.00 | -3.72% | 4,843 |
| 2026-08-07 | 175.00 | 178.20 | 173.00 | 177.60 | +1.14% | 3,581 |
| 2026-08-06 | 173.20 | 177.00 | 172.00 | 175.60 | +1.97% | 1,811 |
| 2026-08-05 | 172.80 | 175.60 | 170.40 | 172.20 | +1.29% | 4,924 |
| 2026-08-04 | 161.00 | 170.00 | 159.40 | 170.00 | +4.55% | 3,340 |
| 2026-08-03 | 161.40 | 163.60 | 155.40 | 162.60 | -0.25% | 9,234 |
| 2026-07-31 | 188.00 | 188.00 | 163.00 | 163.00 | -16.75% | 12,343 |
| 2026-07-30 | 197.00 | 197.60 | 193.60 | 195.80 | +1.24% | 1,880 |
| 2026-07-29 | 193.20 | 195.40 | 192.00 | 193.40 | +0.42% | 1,432 |
| 2026-07-28 | 200.00 | 200.00 | 191.60 | 192.60 | -1.73% | 1,552 |
| 2026-07-27 | 198.40 | 199.60 | 195.80 | 196.00 | -1.11% | 1,628 |
| 2026-07-24 | 204.00 | 204.00 | 198.00 | 198.20 | -1.15% | 1,043 |
| 2026-07-23 | 203.00 | 203.50 | 198.80 | 200.50 | -0.74% | 481 |
| 2026-07-22 | 196.00 | 203.50 | 193.40 | 202.00 | +3.17% | 2,934 |
| 2026-07-21 | 194.80 | 196.00 | 193.60 | 195.80 | +1.14% | 1,232 |
| 2026-07-20 | 197.40 | 197.80 | 193.60 | 193.60 | -1.93% | 1,585 |
| 2026-07-17 | 197.20 | 199.80 | 196.80 | 197.40 | +0.00% | 1,823 |
| 2026-07-16 | 200.00 | 201.00 | 196.60 | 197.40 | -1.55% | 2,314 |
| 2026-07-15 | 204.50 | 207.00 | 199.60 | 200.50 | -0.25% | 2,617 |
| 2026-07-14 | 204.00 | 205.50 | 199.80 | 201.00 | -1.47% | 1,471 |
| 2026-07-13 | 206.00 | 207.00 | 204.00 | 204.00 | -0.49% | 824 |
| 2026-07-10 | 208.50 | 208.50 | 205.00 | 205.00 | +0.00% | 663 |
| 2026-07-09 | 206.00 | 207.00 | 203.00 | 205.00 | +0.24% | 2,183 |
| 2026-07-08 | 208.50 | 209.00 | 204.50 | 204.50 | -0.49% | 556 |
| 2026-07-07 | 209.00 | 209.00 | 204.50 | 205.50 | -1.20% | 3,255 |
| 2026-07-06 | 211.50 | 214.50 | 206.50 | 208.00 | -0.48% | 2,812 |
| 2026-07-03 | 205.50 | 210.00 | 203.50 | 209.00 | +1.46% | 2,999 |
| 2026-07-02 | 205.00 | 206.00 | 203.50 | 206.00 | +0.00% | 911 |
| 2026-07-01 | 203.00 | 206.50 | 200.00 | 206.00 | +1.48% | 2,702 |
| 2026-06-30 | 208.50 | 210.50 | 203.00 | 203.00 | -2.17% | 2,888 |
| 2026-06-29 | 207.00 | 212.50 | 206.50 | 207.50 | +1.22% | 4,739 |
| 2026-06-26 | 197.80 | 209.50 | 197.00 | 205.00 | +2.60% | 3,851 |
| 2026-06-25 | 197.40 | 199.80 | 196.40 | 199.80 | +1.42% | 2,507 |
| 2026-06-24 | 200.00 | 200.00 | 194.40 | 197.00 | -1.20% | 2,693 |
| 2026-06-23 | 196.60 | 200.00 | 190.80 | 199.40 | +3.00% | 4,465 |
| 2026-06-22 | 195.00 | 195.60 | 190.40 | 193.60 | +1.15% | 2,465 |
| 2026-06-19 | 191.00 | 193.80 | 188.00 | 191.40 | -1.24% | 3,430 |
| 2026-06-18 | 198.60 | 199.40 | 191.60 | 193.80 | -2.42% | 3,857 |
| 2026-06-17 | 198.80 | 199.20 | 192.40 | 198.60 | +0.51% | 4,899 |
| 2026-06-16 | 211.00 | 212.00 | 192.00 | 197.60 | -6.79% | 9,481 |
| 2026-06-15 | 214.00 | 217.00 | 210.50 | 212.00 | -1.17% | 2,546 |
| 2026-06-12 | 217.00 | 219.00 | 213.50 | 214.50 | -0.69% | 1,380 |
| 2026-06-11 | 214.00 | 216.50 | 210.50 | 216.00 | +1.17% | 2,921 |
| 2026-06-10 | 209.00 | 213.50 | 208.00 | 213.50 | +1.91% | 3,115 |
| 2026-06-09 | 212.00 | 214.00 | 209.00 | 209.50 | -0.71% | 1,514 |
| 2026-06-08 | 211.50 | 216.50 | 210.50 | 211.00 | -0.24% | 2,566 |
| 2026-06-05 | 220.50 | 220.50 | 211.50 | 211.50 | -8.04% | 3,858 |
| 2026-06-04 | 232.50 | 234.00 | 230.00 | 230.00 | -0.65% | 2,302 |
| 2026-06-03 | 236.00 | 236.00 | 231.00 | 231.50 | -0.43% | 2,483 |
| 2026-06-02 | 238.00 | 239.00 | 228.00 | 232.50 | -1.06% | 2,922 |
| 2026-06-01 | 239.50 | 241.50 | 232.00 | 235.00 | -0.84% | 3,244 |
| 2026-05-29 | 244.00 | 244.00 | 237.00 | 237.00 | -0.84% | 2,312 |
| 2026-05-28 | 248.50 | 249.00 | 239.00 | 239.00 | -2.85% | 1,990 |
| 2026-05-27 | 251.00 | 251.00 | 243.50 | 246.00 | -1.60% | 2,875 |
| 2026-05-26 | 247.50 | 252.00 | 247.00 | 250.00 | +2.04% | 2,345 |
| 2026-05-25 | 245.00 | 247.00 | 242.00 | 245.00 | -0.81% | 900 |
| 2026-05-22 | 247.00 | 248.00 | 244.00 | 247.00 | +0.00% | 1,218 |
| 2026-05-21 | 242.50 | 248.00 | 241.00 | 247.00 | +2.28% | 3,611 |
| 2026-05-20 | 238.50 | 242.00 | 238.50 | 241.50 | +1.26% | 1,178 |
| 2026-05-19 | 237.00 | 240.00 | 236.00 | 238.50 | +0.21% | 668 |
| 2026-05-18 | 237.00 | 242.00 | 237.00 | 238.00 | +0.85% | 1,902 |
| 2026-05-15 | 241.00 | 243.00 | 236.00 | 236.00 | -2.28% | 1,210 |
| 2026-05-14 | 240.00 | 244.00 | 240.00 | 241.50 | +1.47% | 1,404 |
| 2026-05-13 | 240.00 | 240.00 | 236.00 | 238.00 | +0.00% | 1,181 |
| 2026-05-12 | 240.50 | 242.00 | 237.00 | 238.00 | -0.83% | 2,558 |
| 2026-05-11 | 236.50 | 241.00 | 236.50 | 240.00 | +2.13% | 1,351 |
| 2026-05-08 | 240.00 | 240.00 | 234.00 | 235.00 | -2.69% | 1,270 |
| 2026-05-07 | 238.50 | 241.50 | 234.50 | 241.50 | +1.47% | 1,878 |
| 2026-05-06 | 232.00 | 238.50 | 231.50 | 238.00 | +2.15% | 1,892 |
| 2026-05-05 | 231.00 | 233.00 | 228.00 | 233.00 | +1.30% | 719 |
| 2026-05-04 | 230.00 | 231.50 | 228.00 | 230.00 | +0.00% | 1,448 |
| 2026-04-30 | 228.50 | 230.00 | 225.00 | 230.00 | +1.77% | 831 |
| 2026-04-29 | 229.00 | 231.00 | 225.50 | 226.00 | -0.44% | 3,129 |
| 2026-04-28 | 226.50 | 227.00 | 226.00 | 227.00 | +1.57% | 381 |
| 2026-04-27 | 226.50 | 228.00 | 223.50 | 223.50 | -1.11% | 706 |
| 2026-04-24 | 223.50 | 226.50 | 222.50 | 226.00 | +1.12% | 2,278 |
| 2026-04-23 | 227.00 | 227.00 | 221.00 | 223.50 | -1.54% | 1,101 |
| 2026-04-22 | 229.00 | 229.00 | 224.50 | 227.00 | -0.22% | 1,114 |
| 2026-04-21 | 226.00 | 231.00 | 226.00 | 227.50 | +0.22% | 1,642 |
| 2026-04-20 | 226.00 | 228.00 | 226.00 | 227.00 | +0.67% | 614 |
| 2026-04-17 | 231.50 | 231.50 | 224.50 | 225.50 | -1.53% | 1,382 |
| 2026-04-16 | 232.50 | 232.50 | 225.50 | 229.00 | -0.43% | 1,705 |
| 2026-04-15 | 234.00 | 234.00 | 230.00 | 230.00 | -0.65% | 894 |
| 2026-04-14 | 232.50 | 234.00 | 231.50 | 231.50 | +0.43% | 697 |
| 2026-04-13 | 225.00 | 232.50 | 224.00 | 230.50 | +2.44% | 3,907 |
| 2026-04-10 | 221.00 | 225.00 | 219.00 | 225.00 | +2.27% | 1,277 |
| 2026-04-09 | 220.00 | 221.00 | 218.50 | 220.00 | +0.23% | 1,135 |
| 2026-04-08 | 218.00 | 221.50 | 216.00 | 219.50 | +0.46% | 1,751 |
| 2026-04-07 | 215.00 | 219.00 | 214.50 | 218.50 | +2.10% | 1,924 |
| 2026-04-02 | 214.00 | 215.00 | 212.00 | 214.00 | -0.47% | 753 |
| 2026-04-01 | 213.00 | 215.00 | 212.00 | 215.00 | +1.42% | 955 |
| 2026-03-31 | 215.00 | 215.00 | 211.00 | 212.00 | -1.40% | 1,388 |
| 2026-03-30 | 212.00 | 215.00 | 212.00 | 215.00 | +0.94% | 638 |
| 2026-03-27 | 216.00 | 216.00 | 213.00 | 213.00 | -0.93% | 1,226 |
| 2026-03-26 | 216.00 | 216.00 | 215.00 | 215.00 | +0.00% | 321 |
| 2026-03-25 | 216.00 | 216.00 | 214.00 | 215.00 | +0.00% | 402 |
| 2026-03-24 | 217.00 | 217.00 | 214.00 | 215.00 | +0.00% | 700 |
| 2026-03-23 | 214.00 | 218.00 | 208.00 | 215.00 | +0.47% | 3,190 |
| 2026-03-20 | 216.00 | 217.00 | 214.00 | 214.00 | -0.93% | 649 |
| 2026-03-19 | 218.00 | 218.00 | 213.00 | 216.00 | -0.92% | 1,138 |
| 2026-03-18 | 221.00 | 222.00 | 218.00 | 218.00 | -0.46% | 501 |
| 2026-03-17 | 215.00 | 221.00 | 214.00 | 219.00 | +1.39% | 1,085 |
| 2026-03-16 | 223.00 | 223.00 | 216.00 | 216.00 | -3.14% | 1,380 |
| 2026-03-13 | 218.00 | 225.00 | 217.00 | 223.00 | +2.29% | 2,398 |
| 2026-03-12 | 217.00 | 220.00 | 217.00 | 218.00 | +0.46% | 1,320 |
| 2026-03-11 | 221.00 | 222.00 | 217.00 | 217.00 | -2.25% | 991 |
| 2026-03-10 | 216.00 | 223.00 | 215.00 | 222.00 | +3.74% | 2,451 |
| 2026-03-09 | 206.00 | 215.00 | 195.00 | 214.00 | -0.93% | 3,227 |
| 2026-03-06 | 221.00 | 221.00 | 215.00 | 216.00 | -1.37% | 1,010 |
| 2026-03-05 | 221.00 | 223.00 | 218.00 | 219.00 | +0.00% | 1,426 |
| 2026-03-04 | 216.00 | 220.00 | 216.00 | 219.00 | +0.46% | 1,272 |
| 2026-03-03 | 222.00 | 222.00 | 216.00 | 218.00 | -1.80% | 2,251 |
| 2026-03-02 | 220.00 | 222.00 | 219.00 | 222.00 | +0.00% | 1,420 |
| 2026-02-27 | 220.00 | 222.00 | 219.00 | 222.00 | +1.83% | 1,433 |
| 2026-02-26 | 220.00 | 223.00 | 217.00 | 218.00 | -0.46% | 1,339 |
| 2026-02-25 | 219.00 | 219.00 | 217.00 | 219.00 | +0.00% | 540 |
| 2026-02-24 | 219.00 | 221.00 | 217.00 | 219.00 | +0.46% | 1,196 |
| 2026-02-23 | 222.00 | 222.00 | 216.00 | 218.00 | -2.68% | 1,299 |
| 2026-02-20 | 216.00 | 224.00 | 215.00 | 224.00 | +4.19% | 2,004 |
| 2026-02-19 | 212.00 | 216.00 | 210.00 | 215.00 | +0.00% | 2,081 |
| 2026-02-18 | 214.00 | 215.00 | 205.00 | 215.00 | +0.00% | 3,141 |
| 2026-02-17 | 217.00 | 219.00 | 213.00 | 215.00 | -2.27% | 1,594 |
| 2026-02-16 | 217.00 | 220.00 | 215.00 | 220.00 | +1.85% | 1,784 |
| 2026-02-13 | 216.00 | 217.00 | 215.00 | 216.00 | -0.46% | 728 |
| 2026-02-12 | 221.00 | 222.00 | 217.00 | 217.00 | -1.81% | 956 |
| 2026-02-11 | 220.00 | 221.00 | 218.00 | 221.00 | +1.38% | 1,198 |
| 2026-02-10 | 223.00 | 223.00 | 218.00 | 218.00 | -1.36% | 734 |
| 2026-02-09 | 218.00 | 222.00 | 218.00 | 221.00 | +0.45% | 3,153 |
| 2026-02-06 | 216.00 | 220.00 | 216.00 | 220.00 | +1.85% | 936 |
| 2026-02-05 | 220.00 | 220.00 | 215.00 | 216.00 | -1.82% | 1,625 |
| 2026-02-04 | 216.00 | 220.00 | 214.00 | 220.00 | +1.38% | 1,505 |
| 2026-02-03 | 215.00 | 217.00 | 213.00 | 217.00 | +0.93% | 1,616 |
| 2026-02-02 | 220.00 | 220.00 | 214.00 | 215.00 | -1.38% | 1,669 |
| 2026-01-30 | 217.00 | 220.00 | 216.00 | 218.00 | +0.93% | 1,044 |
| 2026-01-29 | 218.00 | 218.00 | 215.00 | 216.00 | -0.92% | 678 |
| 2026-01-28 | 218.00 | 218.00 | 213.00 | 218.00 | +0.46% | 2,055 |
| 2026-01-27 | 212.00 | 217.00 | 211.00 | 217.00 | +3.33% | 2,777 |
| 2026-01-26 | 209.00 | 211.00 | 205.00 | 210.00 | +0.48% | 1,559 |
| 2026-01-23 | 212.00 | 212.00 | 207.00 | 209.00 | -1.42% | 1,359 |
| 2026-01-22 | 211.00 | 216.00 | 210.00 | 212.00 | +2.42% | 3,763 |
| 2026-01-21 | 205.00 | 209.00 | 202.00 | 207.00 | +1.47% | 2,797 |
| 2026-01-20 | 203.00 | 204.00 | 200.00 | 204.00 | +0.99% | 1,729 |
| 2026-01-19 | 201.00 | 204.00 | 198.50 | 202.00 | -0.98% | 2,027 |
| 2026-01-16 | 205.00 | 205.00 | 202.00 | 204.00 | +0.49% | 1,124 |
| 2026-01-15 | 199.00 | 203.00 | 199.00 | 203.00 | +2.27% | 2,810 |
| 2026-01-14 | 197.50 | 202.00 | 196.50 | 198.50 | +2.85% | 2,352 |
| 2026-01-13 | 198.00 | 200.00 | 193.00 | 193.00 | -1.78% | 1,939 |
| 2026-01-12 | 193.50 | 197.00 | 192.00 | 196.50 | +1.29% | 2,061 |
| 2026-01-09 | 191.00 | 194.00 | 191.00 | 194.00 | +2.11% | 1,138 |
| 2026-01-08 | 191.00 | 191.50 | 188.00 | 190.00 | -0.52% | 2,292 |
| 2026-01-07 | 187.00 | 191.50 | 184.00 | 191.00 | +1.87% | 2,373 |
| 2026-01-06 | 184.50 | 187.50 | 183.00 | 187.50 | +1.63% | 1,222 |
| 2026-01-05 | 184.00 | 185.50 | 182.00 | 184.50 | +0.82% | 1,678 |
| 2026-01-02 | 184.00 | 184.00 | 182.50 | 183.00 | -1.08% | 1,530 |
| 2025-12-31 | 179.50 | 185.00 | 179.50 | 185.00 | +3.06% | 1,158 |
| 2025-12-30 | 179.00 | 182.00 | 179.00 | 179.50 | -0.28% | 1,563 |
| 2025-12-29 | 179.50 | 181.00 | 178.00 | 180.00 | +1.69% | 2,158 |
| 2025-12-24 | 179.50 | 181.00 | 177.00 | 177.00 | -1.12% | 327 |
| 2025-12-23 | 180.00 | 180.50 | 177.50 | 179.00 | -0.56% | 2,000 |
| 2025-12-22 | 183.50 | 183.50 | 179.50 | 180.00 | -2.70% | 1,175 |
| 2025-12-19 | 180.00 | 185.00 | 179.50 | 185.00 | +2.49% | 3,875 |
| 2025-12-18 | 178.50 | 181.00 | 176.50 | 180.50 | +1.12% | 1,576 |
| 2025-12-17 | 173.50 | 178.50 | 173.50 | 178.50 | +3.18% | 3,598 |
| 2025-12-16 | 174.00 | 175.00 | 171.50 | 173.00 | -0.57% | 1,348 |
| 2025-12-15 | 174.50 | 175.50 | 173.50 | 174.00 | +0.58% | 744 |
| 2025-12-12 | 175.00 | 176.00 | 173.00 | 173.00 | +0.00% | 1,153 |
| 2025-12-11 | 174.00 | 175.00 | 173.00 | 173.00 | +0.29% | 507 |
| 2025-12-10 | 173.00 | 175.50 | 172.00 | 172.50 | -0.29% | 1,325 |
| 2025-12-09 | 170.00 | 173.00 | 165.00 | 173.00 | +1.76% | 2,637 |
| 2025-12-08 | 172.50 | 174.50 | 170.00 | 170.00 | -1.16% | 1,275 |
| 2025-12-05 | 173.00 | 174.50 | 172.00 | 172.00 | -1.15% | 1,805 |
| 2025-12-04 | 176.50 | 178.00 | 174.00 | 174.00 | -0.57% | 1,305 |
| 2025-12-03 | 175.50 | 177.00 | 173.50 | 175.00 | -0.57% | 871 |
| 2025-12-02 | 177.00 | 178.00 | 175.50 | 176.00 | -0.28% | 1,455 |
| 2025-12-01 | 175.00 | 176.50 | 173.50 | 176.50 | +0.00% | 970 |
| 2025-11-28 | 177.00 | 179.50 | 176.00 | 176.50 | +0.00% | 546 |
| 2025-11-27 | 181.00 | 181.00 | 176.00 | 176.50 | -0.56% | 700 |
| 2025-11-26 | 179.00 | 181.50 | 177.00 | 177.50 | -1.93% | 3,727 |
| 2025-11-25 | 174.50 | 181.00 | 174.50 | 181.00 | +4.62% | 4,202 |
| 2025-11-24 | 170.50 | 174.00 | 170.00 | 173.00 | +1.17% | 1,430 |
| 2025-11-21 | 172.00 | 172.00 | 169.00 | 171.00 | +1.18% | 1,627 |
| 2025-11-20 | 171.00 | 172.50 | 169.00 | 169.00 | -2.03% | 422 |
| 2025-11-19 | 170.00 | 172.50 | 169.00 | 172.50 | +1.47% | 1,392 |
| 2025-11-18 | 169.00 | 171.50 | 168.00 | 170.00 | -0.58% | 1,068 |
| 2025-11-17 | 170.00 | 171.50 | 169.00 | 171.00 | +0.29% | 733 |
| 2025-11-14 | 172.00 | 172.00 | 167.50 | 170.50 | +0.59% | 763 |
| 2025-11-13 | 169.00 | 170.50 | 167.00 | 169.50 | +0.59% | 1,323 |
| 2025-11-12 | 171.00 | 171.00 | 168.50 | 168.50 | -0.88% | 731 |
| 2025-11-11 | 170.50 | 172.50 | 170.00 | 170.00 | +0.00% | 645 |
| 2025-11-10 | 173.50 | 175.00 | 170.00 | 170.00 | -1.73% | 1,477 |
| 2025-11-07 | 168.50 | 173.00 | 168.50 | 173.00 | +2.67% | 1,033 |
| 2025-11-06 | 174.50 | 174.50 | 168.00 | 168.50 | -1.17% | 536 |
| 2025-11-05 | 170.50 | 171.00 | 168.00 | 170.50 | -1.16% | 2,127 |
| 2025-11-04 | 174.00 | 174.00 | 170.50 | 172.50 | -1.43% | 1,375 |
| 2025-11-03 | 175.00 | 176.00 | 174.00 | 175.00 | +0.00% | 948 |
| 2025-10-31 | 175.00 | 176.50 | 174.00 | 175.00 | -0.85% | 601 |
| 2025-10-30 | 176.00 | 177.50 | 173.50 | 176.50 | +0.28% | 1,388 |
| 2025-10-29 | 178.00 | 181.00 | 176.00 | 176.00 | -0.28% | 2,603 |
| 2025-10-28 | 175.00 | 178.50 | 175.00 | 176.50 | +0.28% | 1,926 |
| 2025-10-27 | 173.00 | 176.00 | 171.00 | 176.00 | +3.53% | 2,114 |
| 2025-10-24 | 172.50 | 172.50 | 168.50 | 170.00 | -1.16% | 972 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+13.16%). Worst month: Jul (-8.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Électricite de Strasbourg Société Anonyme's (ELEC.PA) latest close?
157.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is ELEC.PA's 52-week high and low?
252.00 high and 152.60 low over the trailing 52 weeks, as of 2026-10-16.
What is Électricite de Strasbourg Société Anonyme's strongest and weakest month historically?
Historically, ELEC.PA's strongest calendar month has been Jan (average +13.16%) and its weakest Jul (average -8.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.