U.S. Markets open in 1 hr 58 mins

Électricite de Strasbourg Société Anonyme (ELEC.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
122.86+2.76 (+2.30%)
As of 12:09PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017119.90122.86119.90122.86122.8661
Jun 26, 2017120.00121.99119.51120.10120.10525
Jun 23, 2017119.00120.50119.00120.50120.501,877
Jun 22, 2017117.00119.00116.52118.70118.70327
Jun 21, 2017119.90119.90115.00115.67115.671,049
Jun 20, 2017118.78121.00118.78119.99119.992,432
Jun 19, 2017119.30119.30117.24118.00118.00308
Jun 16, 2017117.01119.30116.50119.30119.301,143
Jun 15, 2017116.00116.99115.80116.75116.75194
Jun 14, 2017116.05117.15116.05116.92116.92394
Jun 13, 2017116.16117.15115.81116.27116.27811
Jun 12, 2017116.41117.50114.66117.50117.50752
Jun 09, 2017114.61116.43114.55116.43116.43946
Jun 08, 2017113.00116.43112.10114.50114.501,064
Jun 07, 2017110.28113.29110.28113.29113.29904
Jun 06, 2017110.60111.00110.04111.00111.003,203
Jun 05, 2017110.54111.49110.54111.49111.4988
Jun 02, 2017110.75111.50110.60111.10111.10339
Jun 01, 2017111.00111.50110.51110.51110.51214
May 31, 2017110.65111.00110.30110.99110.99554
May 30, 2017110.50110.65105.50110.65110.652,506
May 30, 20176 Dividend
May 29, 2017116.97116.97115.00115.00109.00761
May 26, 2017116.05116.98115.16116.70110.61458
May 25, 2017116.00116.00115.95115.98109.93122
May 24, 2017115.94116.00115.34115.34109.32144
May 23, 2017115.20115.93115.20115.93109.88116
May 22, 2017115.12115.98115.12115.31109.29303
May 19, 2017115.74115.93114.32115.92109.87276
May 18, 2017115.90115.90114.05115.87109.82395
May 17, 2017115.93115.94114.31115.89109.84297
May 16, 2017115.96115.96114.01115.94109.89290
May 15, 2017115.00115.30114.97115.30109.28287
May 12, 2017114.10115.00111.00115.00109.00591
May 11, 2017114.10114.12114.00114.12108.17231
May 10, 2017114.00114.10114.00114.05108.1079
May 09, 2017113.80114.00113.80114.00108.05238
May 08, 2017113.80113.80113.55113.76107.82299
May 05, 2017112.00112.74111.12112.74106.86273
May 04, 2017111.89112.00111.30112.00106.16157
May 03, 2017111.41112.99111.41112.00106.16178
May 02, 2017111.25111.90111.25111.40105.59120
Apr 28, 2017112.00112.00111.25111.25105.45166
Apr 27, 2017111.75111.95111.75111.95106.11118
Apr 26, 2017111.85111.90111.23111.24105.4464
Apr 25, 2017111.90111.90111.15111.85106.01208
Apr 24, 2017112.98112.98111.05111.05105.26159
Apr 21, 2017110.00110.89109.00109.00103.31617
Apr 20, 2017110.99110.99110.00110.00104.26255
Apr 19, 2017110.16110.99110.05110.05104.31254
Apr 18, 2017111.30111.40110.26110.26104.51413
Apr 13, 2017111.32111.80111.30111.30105.49190
Apr 12, 2017112.48112.69111.20112.20106.35299
Apr 11, 2017111.71111.71111.35111.35105.54260
Apr 10, 2017112.85113.99111.46112.57106.70524
Apr 07, 2017113.41113.53113.41113.50107.58172
Apr 06, 2017114.95114.95113.40114.49108.52178
Apr 05, 2017114.10114.87113.37113.37107.4695
Apr 04, 2017113.89115.54113.89114.41108.44327
Apr 03, 2017113.06114.00113.06114.00108.0576
Mar 31, 2017112.67113.50112.67113.50107.58226
Mar 30, 2017112.50113.50112.50113.50107.58136
Mar 29, 2017112.00112.50112.00112.50106.63425
Mar 28, 2017112.01112.01112.00112.00106.16251
Mar 27, 2017111.70112.00111.70112.00106.16265
Mar 24, 2017111.80112.48111.80112.48106.6162
Mar 23, 2017112.00112.00112.00112.00106.1673
Mar 22, 2017112.00112.74111.65112.01106.17181
Mar 21, 2017111.60112.01111.60112.01106.17427
Mar 20, 2017112.34112.50111.60112.50106.63517
Mar 17, 2017111.41112.36111.41112.36106.50322
Mar 16, 2017111.76112.47111.40112.00106.16224
Mar 15, 2017112.97112.97111.96112.00106.16146
Mar 14, 2017112.80113.24111.76113.24107.3371
Mar 13, 2017112.70113.65112.11112.11106.26407
Mar 10, 2017113.50113.50112.28113.37107.4693
Mar 09, 2017113.44113.44111.78113.00107.10219
Mar 08, 2017111.80113.43111.80113.43107.511,268
Mar 07, 2017111.60112.45111.51112.44106.57198
Mar 06, 2017112.00112.69111.50111.51105.69580
Mar 03, 2017112.10112.94111.63112.94107.05204
Mar 02, 2017111.61112.67111.50112.67106.79367
Mar 01, 2017112.00112.31111.31112.05106.20681
Feb 28, 2017112.00112.00111.31111.50105.68339
Feb 27, 2017111.11112.00111.11112.00106.1675
Feb 24, 2017112.78112.78110.54111.95106.11399
Feb 23, 2017110.61112.78110.61112.78106.90798
Feb 22, 2017110.50112.79110.50112.79106.91455
Feb 21, 2017112.45112.45110.28111.79105.96567
Feb 20, 2017112.65112.70110.28112.49106.62962
Feb 17, 2017112.00112.90111.56112.79106.91353
Feb 16, 2017111.75112.89111.50112.39106.53477
Feb 15, 2017111.07112.99111.00112.93107.04764
Feb 14, 2017113.90113.91111.01112.82106.932,403
Feb 13, 2017110.00116.85110.00113.90107.964,984
Feb 10, 2017106.11107.58106.11107.58101.97359
Feb 09, 2017106.60106.60105.86106.00100.47139
Feb 08, 2017107.20107.20105.50106.80101.23209
Feb 07, 2017107.47107.47106.26107.30101.70355
Feb 06, 2017106.50107.40106.00107.40101.80904
*Close price adjusted for dividends and splits.
Loading more data...