Electricite de Strasbourg SA Historical Data - ELEC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Electricite de Strasbourg SA (ELEC)
Electricite de Strasbourg SA (ELEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.31004366812	114.5	116	113	289	114.85832757	DE
4	0	0	116	116	112.5	288	114.72005786	DE
12	16.4	16.4658634538	99.6	119	99	448	113.51225747	DE
26	21.8	23.1422505308	94.2	119	92.2	360	107.28496987	DE
52	27.4	30.9255079007	88.6	119	84	406	97.4171231	DE
156	0.5	0.4329004329	115.5	120	81.6	385	101.33415594	DE
260	8	7.40740740741	108	125	81.6	460	106.77332976	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	116	0.5	0.43	115	116	115	202
1713457800	115.5	1	0.87	115	115.5	115	393
1713371400	114.5	-0.5	-0.43	115	115.5	114.5	193
1713285000	115	1	0.88	115	115	113	479
1713198600	114	-1	-0.87	115	115	113	305
1712939400	115	1	0.88	114.5	115	114	77
1712853000	114	-1	-0.87	114	115	112.5	838
1712766600	115	0	0.00	115	115	114	177
1712680200	115	-1	-0.86	116	116	114	82
1712593800	116	1	0.87	114	116	114	395
1712334600	115	1	0.88	116	116	114	301
1712248200	114	-1	-0.87	114	115	114	551
1712161800	115	-1	-0.86	115	115	113.5	386
1712075400	116	1.5	1.31	116	116	115	60
1711647000	114.5	-0.5	-0.43	115	116	113.5	261
1711560600	115	0	0.00	115	115	113.5	95
1711474200	115	1	0.88	114	115	114	162
1711387800	114	-1	-0.87	112.5	114.5	112.5	182
1711128600	115	0.5	0.44	116	116	112.5	248
1711042200	114.5	1	0.88	114.5	115.5	113.5	441
1710955800	113.5	-1	-0.87	113	114.5	112.5	372
1710869400	114.5	0	0.00	114.5	114.5	113	175
1710783000	114.5	0.5	0.44	113.5	114.5	113	169
1710523800	114	-1	-0.87	113	114.5	113	116
1710437400	115	0.5	0.44	113	115	113	192
1710351000	114.5	0	0.00	114.5	114.5	113.5	33
1710264600	114.5	0.5	0.44	114	115	113	227
1710178200	114	-1.5	-1.30	115.5	115.5	114	85
1709919000	115.5	-1	-0.86	115	117.5	114.5	350
1709832600	116.5	1	0.87	114	117	114	362
1709746200	115.5	1.5	1.32	114	115.5	113	744
1709659800	114	-1	-0.87	114	115	113.5	603
1709573400	115	0	0.00	115	115	113	706
1709314200	115	0.5	0.44	114	115.5	114	119
1709227800	114.5	-1	-0.87	113.5	115.5	113.5	91
1709141400	115.5	-0.5	-0.43	116	116	113.5	54
1709055000	116	1	0.87	114	116	113	4290
1708968600	115	0.5	0.44	114	115	114	601
1708709400	114.5	-1.5	-1.29	115	116.5	114	193
1708623000	116	-1.5	-1.28	114.5	117	114.5	226
1708536600	117.5	1	0.86	116.5	117.5	114	649
1708450200	116.5	-2.5	-2.10	118	118.5	115	763
1708363800	119	2	1.71	115	119	115	663
1708104600	117	2	1.74	116	117	114	1146
1708018200	115	8.5	7.98	110	115.5	109	3485
1707931800	106.5	1.5	1.43	106	106.5	104.5	78
1707845400	105	0.5	0.48	106	107	104.5	317
1707759000	104.5	-0.5	-0.48	103	106	103	544
1707499800	105	0.5	0.48	105	106	102.5	196
1707413400	104.5	1	0.97	104	105.5	101	306
1707327000	103.5	2	1.97	102	103.5	102	747
1707240600	101.5	0.5	0.50	99.6	101.5	99.6	389
1707154200	101	1.4	1.41	100	101	99.6	281
1706895000	99.6	0	0.00	101	101	99.6	6
1706808600	99.6	-0.9	-0.90	101	101	99.4	328
1706722200	100.5	1.1	1.11	101	101	99.4	131
1706635800	99.4	-0.6	-0.60	99.6	101	99.4	45
1706549400	100	-1.5	-1.48	101.5	101.5	99	403
1706290200	101.5	1.7	1.70	99.6	101.5	99.4	165
1706203800	99.8	-1.7	-1.67	101.5	101.5	99.8	47
1706117400	101.5	0	0.00	101.5	101.5	99.4	212
1706031000	101.5	0	0.00	101	101.5	99.4	101
1705944600	101.5	0	0.00	99.6	101.5	99.4	318

Electricite de Strasbourg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions