Dark

ELEC
Electricite De Strasbourg
stock NASDAQ

Inactive

May 29, 2018

10.47USD-0.286%(-0.03)4,643

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-29	10.4700	10.5300	10.4700	10.4700	-0.286%	4,643	0.000%
2018-05-25	10.6000	11.4553	10.5000	10.5000	0.000%	357,421	-0.286%
2018-05-24	10.4600	10.5100	10.4500	10.5000	+0.287%	356,034	-0.286%
2018-05-21	10.4900	10.4900	10.4700	10.4700	+0.096%	100,110	0.000%
2018-05-18	10.4600	10.4600	10.4600	10.4600	0.000%	231	+0.096%
2018-05-16	10.4600	10.4600	10.4600	10.4600	-0.048%	34,837	+0.096%
2018-05-14	10.4600	10.4899	10.4600	10.4650	+0.048%	1,738	+0.048%
2018-05-10	10.5000	10.5000	10.4600	10.4600	-0.191%	4,455	+0.096%
2018-05-09	10.4500	10.4800	10.4500	10.4800	-0.190%	852,215	-0.095%
2018-05-07	10.4200	10.5000	10.4200	10.5000	+0.478%	388	-0.286%
2018-05-02	10.4400	10.4500	10.4400	10.4500	0.000%	370	+0.191%
2018-05-01	10.4600	10.4600	10.4500	10.4500	0.000%	935	+0.191%
2018-04-30	10.4500	10.4600	10.4500	10.4500	0.000%	152,424	+0.191%
2018-04-27	10.4500	10.4500	10.4500	10.4500	0.000%	398	+0.191%
2018-04-25	10.4500	10.4500	10.4500	10.4500	0.000%	135	+0.191%
2018-04-24	10.4499	10.4500	10.4499	10.4500	0.000%	542	+0.191%
2018-04-23	10.4400	10.4500	10.4400	10.4500	+0.096%	14,780	+0.191%
2018-04-19	10.4300	10.4400	10.4300	10.4400	0.000%	474	+0.287%
2018-04-18	10.4000	10.4400	10.4000	10.4400	+0.385%	4,738	+0.287%
2018-04-13	10.4000	10.4100	10.4000	10.4000	0.000%	1,781	+0.673%
2018-04-11	10.4200	10.4200	10.4000	10.4000	+0.096%	556	+0.673%
2018-04-10	10.3800	10.4000	10.3800	10.3900	+0.096%	633,819	+0.770%
2018-04-03	10.3800	10.3800	10.3800	10.3800	0.000%	301	+0.867%
2018-03-29	10.3700	10.3800	10.3700	10.3800	0.000%	253	+0.867%
2018-03-27	10.3800	10.3800	10.3800	10.3800	0.000%	3,001	+0.867%
2018-03-22	10.3800	10.3800	10.3800	10.3800	+0.193%	111	+0.867%
2018-03-21	10.3600	10.3600	10.3600	10.3600	-0.096%	440	+1.062%
2018-03-20	10.3700	10.3700	10.3700	10.3700	+1.369%	108	+0.964%
2018-03-19	10.2300	10.2300	10.2300	10.2300	-1.445%	434	+2.346%
2018-02-22	10.3800	10.3800	10.3800	10.3800	0.000%	100	+0.867%
2018-02-21	10.3500	10.3800	10.3500	10.3800	+0.290%	873	+0.867%
2018-02-20	10.3500	10.3500	10.3500	10.3500	0.000%	30,195	+1.159%
2018-02-16	10.3500	10.3500	10.3500	10.3500	+0.097%	118	+1.159%
2018-02-15	10.3400	10.3400	10.3400	10.3400	-0.061%	20,100	+1.257%
2018-02-14	10.3400	10.3500	10.3400	10.3463	-0.036%	2,050	+1.196%
2018-02-13	10.3500	10.3500	10.3500	10.3500	0.000%	432,207	+1.159%
2018-02-12	10.3500	10.3500	10.3500	10.3500	+0.388%	672	+1.159%
2018-02-06	10.3000	10.3100	10.3000	10.3100	0.000%	10,500	+1.552%
2018-02-05	10.3100	10.3100	10.3093	10.3100	0.000%	6,037	+1.552%
2018-01-31	10.3100	10.3100	10.3100	10.3100	+0.097%	125,003	+1.552%
2018-01-25	10.2900	10.3000	10.2900	10.3000	+0.097%	124,313	+1.650%
2018-01-24	10.3000	10.3000	10.2900	10.2900	-0.097%	800	+1.749%
2018-01-23	10.2900	10.3100	10.2900	10.3000	+0.195%	21,341	+1.650%
2018-01-19	10.2800	10.2900	10.2800	10.2800	-0.097%	7,421	+1.848%
2018-01-18	10.3100	10.3100	10.2900	10.2900	-0.580%	400	+1.749%
2018-01-17	10.3500	10.3500	10.3500	10.3500	0.000%	232	+1.159%
2018-01-16	10.3500	10.3500	10.3500	10.3500	+0.877%	208	+1.159%
2018-01-12	10.2500	10.2600	10.2500	10.2600	+0.098%	310	+2.047%
2018-01-09	10.2500	10.2500	10.2500	10.2500	0.000%	902	+2.146%
2018-01-04	10.2700	10.2800	10.2500	10.2500	-0.097%	9,231	+2.146%
2018-01-03	10.3200	10.3200	10.2600	10.2600	-0.388%	3,601	+2.047%
2018-01-02	10.3000	10.3000	10.3000	10.3000	-0.194%	801	+1.650%
2017-12-29	10.3000	10.3200	10.3000	10.3200	+0.194%	8,102	+1.453%
2017-12-28	10.3000	10.3000	10.2200	10.3000	-0.194%	11,561	+1.650%
2017-12-26	10.3199	10.3200	10.3199	10.3200	+0.389%	301	+1.453%
2017-12-21	10.2500	10.2900	10.2500	10.2800	+0.195%	804	+1.848%
2017-12-20	10.2600	10.2600	10.2400	10.2600	-0.292%	223,936	+2.047%
2017-12-19	10.2500	10.3000	10.2500	10.2900	-0.097%	7,876	+1.749%
2017-12-18	10.2700	10.3000	10.2700	10.3000	+0.292%	63,220	+1.650%
2017-12-14	10.2700	10.2700	10.2700	10.2700	0.000%	600	+1.947%
2017-12-12	10.2700	10.2700	10.2600	10.2700	0.000%	1,602	+1.947%
2017-12-11	10.2600	10.2700	10.2600	10.2700	+0.029%	5,000	+1.947%
2017-12-08	10.2700	10.2700	10.2670	10.2670	+0.068%	800	+1.977%
2017-12-07	10.2401	10.2600	10.2400	10.2600	0.000%	22,400	+2.047%
2017-12-06	10.2401	10.2600	10.2400	10.2600	-0.097%	1,311	+2.047%
2017-12-05	10.2500	10.2700	10.2400	10.2700	0.000%	5,726	+1.947%
2017-12-04	10.2700	10.2700	10.2700	10.2700	+0.293%	171	+1.947%
2017-12-01	10.2500	10.2500	10.2400	10.2400	0.000%	1,200	+2.246%
2017-11-30	10.2500	10.2500	10.2400	10.2400	-0.098%	127,202	+2.246%
2017-11-28	10.2770	10.2792	10.2000	10.2500	-0.187%	272,456	+2.146%
2017-11-27	10.2700	10.2700	10.2670	10.2692	-0.008%	950	+1.955%
2017-11-22	10.2400	10.2800	10.2400	10.2700	+0.293%	11,852	+1.947%
2017-11-21	10.2400	10.2400	10.2390	10.2400	-0.090%	10,406	+2.246%
2017-11-16	10.2470	10.2492	10.2470	10.2492	+0.090%	200	+2.154%
2017-11-10	10.2400	10.2400	10.2400	10.2400	-0.389%	300	+2.246%
2017-11-08	10.2500	10.2800	10.2500	10.2800	+0.391%	1,748	+1.848%
2017-11-07	10.2400	10.2400	10.2400	10.2400	+0.098%	100	+2.246%
2017-11-03	10.2300	10.2348	10.2300	10.2300	0.000%	7,399	+2.346%
2017-11-02	10.2300	10.2300	10.2300	10.2300	0.000%	1,600	+2.346%
2017-10-31	10.2300	10.2300	10.2290	10.2300	0.000%	1,500	+2.346%
2017-10-30	10.2300	10.2300	10.2300	10.2300	-0.195%	105	+2.346%
2017-10-27	10.2500	10.2500	10.2500	10.2500	+0.098%	100	+2.146%
2017-10-26	10.2400	10.2400	10.2400	10.2400	-0.098%	100	+2.246%
2017-10-20	10.2500	10.2500	10.2500	10.2500	0.000%	100	+2.146%
2017-10-18	10.2400	10.2600	10.2400	10.2500	+0.294%	4,279	+2.146%
2017-10-17	10.2200	10.2200	10.2200	10.2200	0.000%	1,080	+2.446%
2017-10-16	10.2200	10.2200	10.2200	10.2200	-0.390%	397	+2.446%
2017-10-13	10.2500	10.2600	10.2500	10.2600	0.000%	1,301	+2.047%
2017-10-12	10.3000	10.3000	10.2300	10.2600	+0.588%	1,605	+2.047%
2017-10-11	10.1900	10.2000	10.1700	10.2000	0.000%	282,462	+2.647%
2017-10-10	10.2100	10.2100	10.1700	10.2000	+0.098%	1,900	+2.647%
2017-10-09	10.1900	10.2000	10.1700	10.1900	-0.098%	14,638	+2.748%
2017-10-06	10.2200	10.2200	10.2000	10.2000	0.000%	400	+2.647%
2017-10-05	10.2700	10.2700	10.1900	10.2000	+0.098%	6,800	+2.647%
2017-10-02	10.2000	10.2000	10.1800	10.1900	-0.585%	13,000	+2.748%
2017-09-29	10.2000	10.2500	10.1900	10.2500	+0.688%	1,600	+2.146%
2017-09-28	10.1800	10.1800	10.1800	10.1800	-0.098%	200	+2.849%
2017-09-27	10.1800	10.1900	10.1500	10.1900	+0.098%	802,289	+2.748%
2017-09-25	10.1800	10.1800	10.1800	10.1800	-0.196%	100	+2.849%
2017-09-21	10.1700	10.2400	10.1500	10.2000	+0.303%	9,310	+2.647%
2017-09-19	10.1700	10.1700	10.1670	10.1692	-0.106%	1,200	+2.958%
2017-09-15	10.1700	10.1800	10.1672	10.1800	+0.098%	10,200	+2.849%
2017-09-14	10.1600	10.1700	10.1500	10.1700	+0.197%	1,332	+2.950%
2017-09-13	10.1600	10.1600	10.1500	10.1500	-0.246%	1,600	+3.153%
2017-09-12	10.1700	10.1750	10.1700	10.1750	-0.049%	600,000	+2.899%
2017-09-08	10.1800	10.1800	10.1800	10.1800	0.000%	12,002	+2.849%
2017-09-01	10.1770	10.1800	10.1770	10.1800	+0.296%	2,198	+2.849%
2017-08-30	10.1500	10.1500	10.1500	10.1500	+0.099%	1,901	+3.153%
2017-08-28	10.1400	10.1500	10.1400	10.1400	+0.496%	2,454	+3.254%
2017-08-18	10.0900	10.0900	10.0900	10.0900	+0.099%	109,000	+3.766%
2017-08-15	10.0900	10.0900	10.0800	10.0800	-0.099%	809	+3.869%
2017-08-14	10.0900	10.0900	10.0900	10.0900	-0.099%	400	+3.766%
2017-08-10	10.1100	10.1100	10.1000	10.1000	+0.099%	900	+3.663%
2017-08-09	10.1100	10.1100	10.0800	10.0900	+0.099%	527,746	+3.766%
2017-08-07	10.0800	10.0801	10.0800	10.0800	-0.198%	17,501	+3.869%
2017-08-04	10.1000	10.1000	10.1000	10.1000	0.000%	200	+3.663%
2017-08-03	10.0900	10.1001	10.0900	10.1000	+0.099%	6,269	+3.663%
2017-08-02	10.0900	10.0900	10.0900	10.0900	0.000%	10,410	+3.766%
2017-07-28	10.0900	10.0900	10.0900	10.0900	-0.099%	100	+3.766%
2017-07-25	10.0900	10.1500	10.0900	10.1000	+0.021%	248,831	+3.663%
2017-07-19	10.0979	10.0979	10.0979	10.0979	-0.021%	200	+3.685%
2017-07-18	10.0893	10.1000	10.0700	10.1000	+0.248%	6,739	+3.663%
2017-07-13	10.0750	10.0750	10.0750	10.0750	-0.247%	150,001	+3.921%
2017-07-11	10.0999	10.0999	10.0999	10.0999	+0.106%	103	+3.664%
2017-07-03	10.1000	10.1000	10.0770	10.0892	-0.008%	961	+3.774%
2017-06-30	10.0900	10.1300	10.0900	10.0900	-0.099%	400	+3.766%
2017-06-29	10.1000	10.1000	10.1000	10.1000	+0.198%	1,770	+3.663%
2017-06-27	10.0700	10.0800	10.0700	10.0800	+0.299%	1,200	+3.869%
2017-06-26	10.0700	10.0700	10.0500	10.0500	-0.152%	175,100	+4.179%
2017-06-22	10.0700	10.0700	10.0600	10.0653	+0.052%	725	+4.021%
2017-06-19	10.0664	10.0664	10.0601	10.0601	-0.395%	1,400	+4.075%
2017-06-16	10.0700	10.1000	10.0700	10.1000	+0.598%	565	+3.663%
2017-06-15	10.0600	10.0600	10.0400	10.0400	-0.100%	5,217	+4.283%
2017-06-14	10.0500	10.0800	10.0500	10.0500	+0.199%	25,400	+4.179%
2017-06-13	10.0700	10.0700	10.0300	10.0300	-0.496%	6,532	+4.387%
2017-06-12	10.0500	10.0800	10.0500	10.0800	+0.299%	11,801	+3.869%
2017-06-09	10.0500	10.0500	10.0500	10.0500	+0.100%	101	+4.179%
2017-06-08	10.0492	10.0492	10.0400	10.0400	-0.099%	1,400	+4.283%
2017-06-05	10.0500	10.0500	10.0100	10.0499	+0.499%	108,631	+4.180%
2017-06-01	10.0300	10.0300	10.0000	10.0000	-0.498%	26,000	+4.700%
2017-05-31	10.0500	10.0500	10.0500	10.0500	+0.199%	675,000	+4.179%
2017-05-26	10.0300	10.0300	10.0300	10.0300	-0.100%	202	+4.387%
2017-05-25	10.0500	10.0500	10.0300	10.0400	+0.300%	726,782	+4.283%
2017-05-19	9.9900	10.0500	9.9800	10.0100	0.000%	2,173	+4.595%
2017-05-18	10.0100	10.0100	10.0000	10.0100	+0.100%	401	+4.595%
2017-05-10	9.9500	10.0000	9.9500	10.0000	+0.100%	11,100	+4.700%
2017-05-09	9.9809	9.9900	9.9800	9.9900	+0.402%	800	+4.805%
2017-05-08	9.9731	10.0000	9.9500	9.9500	0.000%	4,800	+5.226%
2017-05-04	9.9300	9.9500	9.9300	9.9500	0.000%	105,801	+5.226%
2017-05-03	9.9500	9.9500	9.9500	9.9500	-0.798%	787,100	+5.226%
2017-04-28	10.0200	10.0300	10.0200	10.0300	+0.703%	25,400	+4.387%
2017-04-26	9.9600	9.9600	9.9600	9.9600	-0.698%	7,202	+5.120%
2017-04-25	10.0100	10.0300	10.0100	10.0300	+0.400%	2,100	+4.387%
2017-04-21	9.9800	9.9900	9.9800	9.9900	0.000%	6,103	+4.805%
2017-04-17	9.9900	9.9900	9.9900	9.9900	-0.001%	509	+4.805%
2017-04-13	9.9800	10.0000	9.9800	9.9901	+0.403%	207,801	+4.804%
2017-04-12	9.9600	9.9600	9.9500	9.9500	0.000%	2,300	+5.226%
2017-04-05	9.9500	9.9500	9.9500	9.9500	0.000%	225,000	+5.226%
2017-04-04	9.9600	9.9600	9.9500	9.9500	-0.065%	700	+5.226%
2017-03-30	9.9400	10.0200	9.9400	9.9565	+0.368%	1,100	+5.157%
2017-03-29	9.9600	9.9600	9.9200	9.9200	-0.201%	1,391	+5.544%
2017-03-28	9.9600	9.9600	9.9300	9.9400	-0.300%	4,100	+5.332%
2017-03-21	9.9900	9.9900	9.9699	9.9699	+0.200%	415	+5.016%
2017-03-20	9.9700	9.9900	9.9500	9.9500	-0.500%	7,102	+5.226%
2017-03-17	9.9501	10.0000	9.9501	10.0000	+0.100%	2,457	+4.700%
2017-03-15	9.9500	10.0200	9.9500	9.9900	-0.298%	11,700	+4.805%
2017-03-13	10.0299	10.0299	10.0199	10.0199	-0.001%	2,362	+4.492%
2017-03-10	9.9501	10.0200	9.9501	10.0200	0.000%	3,238	+4.491%
2017-03-08	10.0200	10.0900	10.0200	10.0200	+0.192%	2,400	+4.491%
2017-03-07	10.0014	10.0030	10.0008	10.0008	+0.108%	701	+4.692%
2017-03-06	9.9501	10.0500	9.9501	9.9900	-0.200%	2,296	+4.805%
2017-03-03	9.9500	10.0200	9.9500	10.0100	+0.401%	6,603	+4.595%
2017-03-02	10.0000	10.0200	9.9600	9.9700	-0.300%	28,200	+5.015%
2017-02-28	10.0000	10.0200	9.9900	10.0000	0.000%	89,565	+4.700%
2017-02-27	10.0000	10.0050	9.9900	10.0000	0.000%	1,712,846	+4.700%
2017-02-24	9.9900	10.0000	9.9900	10.0000	0.000%	1,050	+4.700%
2017-02-23	10.0000	10.0000	10.0000	10.0000	-0.200%	100	+4.700%
2017-02-22	9.9500	10.0200	9.9500	10.0200	+0.100%	2,900	+4.491%
2017-02-21	9.9999	10.0500	9.9875	10.0100	+0.303%	12,938	+4.595%
2017-02-17	9.9600	10.0900	9.9600	9.9798	+0.298%	470,683	+4.912%
2017-02-16	9.9500	9.9900	9.9500	9.9501	+0.001%	655,866	+5.225%
2017-02-15	9.9400	9.9500	9.9400	9.9500	+0.001%	376,035	+5.226%
2017-02-14	9.9499	9.9499	9.9499	9.9499	-0.001%	2,000	+5.227%
2017-02-07	9.9500	9.9500	9.9500	9.9500	0.000%	100	+5.226%
2017-02-02	9.9500	9.9500	9.9500	9.9500	+0.101%	100	+5.226%
2017-02-01	9.9200	9.9400	9.9000	9.9400	+0.101%	1,786	+5.332%
2017-01-31	9.9200	9.9600	9.9200	9.9300	-0.060%	6,354	+5.438%
2017-01-30	9.9300	9.9360	9.9300	9.9360	+0.052%	1,900	+5.374%
2017-01-27	9.9321	9.9330	9.9300	9.9308	+0.008%	1,100	+5.430%
2017-01-26	9.9300	9.9300	9.9300	9.9300	-0.001%	2,000	+5.438%
2017-01-25	9.9301	9.9301	9.9301	9.9301	+0.204%	800	+5.437%
2017-01-19	9.9100	9.9100	9.9099	9.9099	-0.001%	2,000	+5.652%
2017-01-17	9.9099	9.9100	9.9098	9.9100	+0.100%	4,400	+5.651%
2017-01-13	9.9001	9.9001	9.9001	9.9001	+0.001%	465	+5.757%
2017-01-11	9.9000	9.9149	9.9000	9.9000	-0.194%	6,350	+5.758%
2017-01-10	9.9170	9.9192	9.9170	9.9192	-0.008%	200	+5.553%
2017-01-05	9.9100	9.9200	9.9100	9.9200	-0.201%	2,500	+5.544%
2017-01-04	9.9230	9.9400	9.9230	9.9400	+0.404%	3,300	+5.332%
2016-12-29	9.9000	9.9100	9.9000	9.9000	0.000%	114,820	+5.758%
2016-12-28	9.9000	9.9000	9.9000	9.9000	0.000%	1,200	+5.758%
2016-12-23	9.9000	9.9000	9.9000	9.9000	0.000%	100	+5.758%
2016-12-22	9.9000	9.9000	9.9000	9.9000	0.000%	6,203	+5.758%
2016-12-21	9.9000	9.9000	9.9000	9.9000	-0.101%	7,500	+5.758%
2016-12-20	9.9100	9.9100	9.9100	9.9100	-0.101%	704	+5.651%
2016-12-19	9.9001	9.9200	9.9001	9.9200	0.000%	1,400	+5.544%
2016-12-15	9.9200	9.9200	9.9200	9.9200	0.000%	200	+5.544%
2016-12-14	9.9000	9.9200	9.9000	9.9200	0.000%	2,900	+5.544%
2016-12-08	9.9200	9.9200	9.9200	9.9200	+0.202%	100	+5.544%
2016-12-07	9.9001	9.9001	9.9000	9.9000	-0.093%	101,000	+5.758%
2016-12-05	9.9000	9.9189	9.9000	9.9092	+0.093%	9,450	+5.659%
2016-12-02	9.8900	9.9000	9.8900	9.9000	+0.303%	2,565	+5.758%
2016-12-01	9.8801	9.8801	9.8701	9.8701	-0.100%	2,200	+6.078%
2016-11-21	9.8900	9.8900	9.8800	9.8800	0.000%	2,100	+5.972%
2016-11-17	9.8800	9.8800	9.8800	9.8800	0.000%	765	+5.972%
2016-11-16	9.8700	9.8900	9.8677	9.8800	+0.101%	140,200	+5.972%
2016-11-15	9.8700	9.8700	9.8700	9.8700	+0.305%	1,000	+6.079%
2016-11-11	9.8400	9.8400	9.8400	9.8400	-0.203%	300	+6.402%
2016-11-09	9.8400	9.8600	9.8400	9.8600	+0.203%	3,105	+6.187%
2016-11-04	9.8500	9.8500	9.8400	9.8400	-0.203%	39,401	+6.402%
2016-11-03	9.8600	9.8800	9.8600	9.8600	-0.202%	767	+6.187%
2016-11-02	9.8800	9.8800	9.8800	9.8800	+0.008%	60,005	+5.972%
2016-10-31	9.8600	9.8800	9.8600	9.8792	+0.195%	8,400	+5.980%
2016-10-28	9.8800	9.8800	9.8600	9.8600	+0.102%	1,100	+6.187%
2016-10-27	9.8500	9.8500	9.8500	9.8500	0.000%	100	+6.294%
2016-10-26	9.8500	9.8500	9.8500	9.8500	+0.203%	100	+6.294%
2016-10-25	9.8300	9.8300	9.8300	9.8300	-0.506%	100	+6.511%
2016-10-24	9.8924	9.8924	9.8800	9.8800	+0.305%	2,400	+5.972%
2016-10-21	9.8500	9.8500	9.8500	9.8500	0.000%	8,200	+6.294%
2016-10-20	9.8500	9.8500	9.8500	9.8500	-0.304%	1,000	+6.294%
2016-10-19	9.8800	9.8800	9.8800	9.8800	+0.093%	160	+5.972%
2016-10-18	9.8711	9.8735	9.8700	9.8708	+0.211%	1,200	+6.070%
2016-10-17	9.8501	9.8501	9.8500	9.8500	0.000%	1,000	+6.294%
2016-10-11	9.8500	9.8500	9.8500	9.8500	-0.008%	2,130	+6.294%
2016-10-06	9.8501	9.8530	9.8500	9.8508	+0.109%	2,800	+6.286%
2016-10-04	9.8400	9.8800	9.8400	9.8401	+0.023%	2,000	+6.401%
2016-09-27	9.8000	9.8378	9.8000	9.8378	+0.386%	1,417	+6.426%
2016-09-26	9.8300	9.8300	9.8000	9.8000	-0.508%	350	+6.837%
2016-09-20	9.8500	9.9000	9.8500	9.8500	+0.217%	3,150	+6.294%
2016-09-15	9.8499	9.8499	9.8287	9.8287	-0.215%	1,050	+6.525%
2016-09-13	9.8499	9.8499	9.8499	9.8499	+0.102%	100	+6.295%
2016-09-12	9.8201	9.8399	9.8200	9.8399	+0.101%	1,675	+6.404%
2016-09-08	9.8350	9.8400	9.8300	9.8300	0.000%	14,929	+6.511%
2016-09-07	9.8300	9.8500	9.8300	9.8300	-0.102%	23,850	+6.511%
2016-09-06	9.8400	9.8400	9.8400	9.8400	+0.001%	2,000	+6.402%
2016-09-01	9.8352	9.8400	9.8352	9.8399	+0.407%	5,200	+6.404%
2016-08-31	9.8000	9.8000	9.8000	9.8000	-0.102%	4,995	+6.837%
2016-08-30	9.8000	9.8500	9.7900	9.8100	+0.102%	26,137	+6.728%
2016-08-29	9.8200	9.8200	9.8000	9.8000	-0.304%	1,579	+6.837%
2016-08-24	9.8000	9.8300	9.8000	9.8299	-0.001%	393,460	+6.512%
2016-08-23	9.8000	9.8300	9.8000	9.8300	0.000%	401,000	+6.511%
2016-08-22	9.8200	9.8300	9.8200	9.8300	0.000%	186,000	+6.511%
2016-08-19	9.8300	9.8300	9.8300	9.8300	+0.001%	400	+6.511%
2016-08-18	9.8299	9.8299	9.8299	9.8299	+0.154%	600	+6.512%
2016-08-16	9.8300	9.8300	9.8148	9.8148	-0.053%	200	+6.676%
2016-08-11	9.8250	9.8250	9.8100	9.8200	-0.102%	17,350	+6.619%
2016-08-03	9.8300	9.8500	9.8300	9.8300	+0.204%	14,126	+6.511%
2016-08-02	9.8300	9.8300	9.8100	9.8100	-0.102%	1,500	+6.728%
2016-08-01	9.8200	9.8200	9.8200	9.8200	+0.102%	500	+6.619%
2016-07-28	9.8200	9.8200	9.8100	9.8100	0.000%	61,974	+6.728%
2016-07-27	9.8200	9.8200	9.7600	9.8100	-0.203%	183,274	+6.728%
2016-07-25	9.8300	9.8300	9.8300	9.8300	+0.204%	925	+6.511%
2016-07-21	9.8200	9.8200	9.8100	9.8100	+0.511%	2,300	+6.728%
2016-07-20	9.8200	9.8200	9.7601	9.7601	+0.001%	104,666	+7.273%
2016-07-19	9.8000	9.8200	9.7600	9.7600	-0.306%	324,259	+7.275%
2016-07-18	9.7900	9.7900	9.7900	9.7900	+0.102%	1,000	+6.946%
2016-07-15	9.7800	9.7800	9.7800	9.7800	0.000%	3,300	+7.055%
2016-07-14	9.7800	9.7800	9.7800	9.7800	0.000%	1,134	+7.055%
2016-07-13	9.7799	9.8100	9.7700	9.7800	-0.102%	286,900	+7.055%
2016-07-11	9.7500	9.7900	9.7500	9.7900	+0.102%	3,100	+6.946%
2016-07-08	9.7600	9.7800	9.7600	9.7800	0.000%	94,700	+7.055%
2016-06-29	9.7500	9.7800	9.7400	9.7800	+0.617%	56,200	+7.055%
2016-06-28	9.7200	9.7200	9.7200	9.7200	-0.308%	2,240	+7.716%
2016-06-24	9.7000	9.7500	9.7000	9.7500	+0.206%	2,192	+7.385%
2016-06-23	9.7500	9.7500	9.7300	9.7300	0.000%	400	+7.605%
2016-06-22	9.7500	9.7600	9.7300	9.7300	-0.205%	2,800	+7.605%
2016-06-21	9.7500	9.7500	9.7500	9.7500	+0.206%	300	+7.385%
2016-06-20	9.7500	9.7500	9.7300	9.7300	0.000%	4,800	+7.605%
2016-06-17	9.7500	9.7500	9.7200	9.7300	+0.103%	2,801	+7.605%
2016-06-16	9.7200	9.7200	9.7200	9.7200	-0.308%	3,844	+7.716%
2016-06-15	9.7500	9.7500	9.7500	9.7500	+0.309%	200	+7.385%
2016-06-14	9.7500	9.7500	9.7200	9.7200	0.000%	601	+7.716%
2016-06-10	9.7100	9.7200	9.7100	9.7200	+0.413%	3,200	+7.716%
2016-06-07	9.7000	9.7100	9.6800	9.6800	-0.514%	95,773	+8.161%
2016-05-27	9.7300	9.7600	9.7200	9.7300	+0.103%	1,000	+7.605%
2016-05-25	9.7100	9.7300	9.7100	9.7200	-0.140%	120,200	+7.716%
2016-05-23	9.7336	9.7336	9.7336	9.7336	+0.346%	110	+7.566%
2016-05-16	9.7000	9.7000	9.7000	9.7000	+0.207%	45,900	+7.938%
2016-05-10	9.6800	9.6800	9.6800	9.6800	0.000%	1,000	+8.161%
2016-05-09	9.6800	9.6800	9.6800	9.6800	+0.103%	1,000	+8.161%
2016-05-05	9.6700	9.6700	9.6700	9.6700	+0.415%	100	+8.273%
2016-04-28	9.5800	9.6301	9.5800	9.6300	0.000%	1,125	+8.723%
2016-04-27	9.6600	9.6899	9.6300	9.6300	-0.311%	8,100	+8.723%
2016-04-25	9.6700	9.6700	9.6500	9.6600	+0.104%	2,800	+8.385%
2016-04-22	9.6800	9.6800	9.6500	9.6500	-0.310%	600	+8.497%
2016-04-21	9.6800	9.6800	9.6800	9.6800	+0.103%	2,450	+8.161%
2016-04-19	9.6700	9.6700	9.6700	9.6700	-0.412%	200	+8.273%
2016-04-05	9.7100	9.7100	9.7100	9.7100	-0.614%	200	+7.827%
2016-04-04	9.6500	9.7700	9.6500	9.7700	+1.244%	1,266	+7.165%
2016-03-31	9.6800	9.6800	9.6500	9.6500	0.000%	400	+8.497%
2016-03-30	9.6700	9.6700	9.6500	9.6500	-1.931%	402	+8.497%
2016-03-29	9.6600	9.8400	9.6500	9.8400	+1.969%	2,100	+6.402%
2016-03-23	9.6500	9.6600	9.6500	9.6500	+0.104%	83,113	+8.497%
2016-03-22	9.6300	9.6400	9.6300	9.6400	-0.207%	1,500	+8.610%
2016-03-18	9.6200	9.6600	9.6200	9.6600	-1.045%	10,100	+8.385%
2016-03-17	9.5900	9.7620	9.5900	9.7620	+1.476%	200	+7.253%
2016-03-16	9.6200	9.6200	9.6200	9.6200	-0.311%	100	+8.836%
2016-03-14	9.6200	9.6500	9.6200	9.6500	+0.731%	400	+8.497%
2016-03-09	9.6125	9.6125	9.5800	9.5800	+0.419%	2,897	+9.290%
2016-03-07	9.5900	9.5900	9.5400	9.5400	-0.625%	2,956	+9.748%
2016-03-04	9.6400	9.6400	9.6000	9.6000	0.000%	200	+9.063%
2016-02-24	9.6100	9.6100	9.6000	9.6000	-0.518%	5,000	+9.063%
2016-02-18	9.6000	9.6500	9.6000	9.6500	+0.521%	75,300	+8.497%
2016-02-17	9.6200	9.6200	9.5800	9.6000	-0.518%	151,400	+9.063%
2016-02-16	9.6500	9.6500	9.6500	9.6500	+0.312%	314	+8.497%
2016-02-12	9.6100	9.6200	9.6100	9.6200	+0.208%	600	+8.836%
2016-02-11	9.6000	9.6000	9.6000	9.6000	+0.735%	1,000	+9.063%
2016-02-02	9.5300	9.5300	9.5300	9.5300	-0.105%	4,700	+9.864%
2016-01-29	9.5300	9.5900	9.5300	9.5400	-1.037%	600	+9.748%
2016-01-28	9.6400	9.6400	9.6400	9.6400	+1.154%	100	+8.610%
2016-01-25	9.5300	9.5300	9.5300	9.5300	-0.105%	300	+9.864%
2016-01-22	9.5900	9.5900	9.5400	9.5400	+0.105%	200	+9.748%
2016-01-20	9.5500	9.5500	9.5300	9.5300	0.000%	720,901	+9.864%
2016-01-19	9.8500	9.8500	9.5300	9.5300	-0.626%	161,891	+9.864%
2016-01-05	9.5900	9.5900	9.5900	9.5900	+0.630%	300	+9.176%
2016-01-04	9.5200	9.5700	9.5200	9.5300	-1.141%	475,418	+9.864%
2015-12-31	9.6300	9.6500	9.5000	9.6400	+1.367%	5,000	+8.610%
2015-12-23	9.5200	9.5200	9.5100	9.5100	-0.210%	1,000	+10.095%
2015-12-22	9.5500	9.5501	9.5200	9.5300	+0.210%	359,800	+9.864%
2015-12-21	9.5200	9.5200	9.5100	9.5100	-0.419%	1,000	+10.095%
2015-12-18	9.5100	9.5500	9.5100	9.5500	+0.421%	4,710	+9.634%
2015-12-17	9.5100	9.5100	9.5100	9.5100	-2.959%	300	+10.095%
2015-12-15	9.5100	9.8000	9.5000	9.8000	+2.833%	10,906	+6.837%
2015-12-09	9.6300	9.6300	9.5300	9.5300	-0.832%	246,077	+9.864%
2015-12-08	9.6300	9.6300	9.6000	9.6100	-0.208%	1,481,121	+8.949%
2015-12-04	9.6500	9.6500	9.6100	9.6300	0.000%	1,262,400	+8.723%
2015-12-03	9.6000	9.6400	9.6000	9.6300	+0.313%	3,186	+8.723%
2015-12-02	9.5800	9.6000	9.5800	9.6000	-0.518%	130,500	+9.063%
2015-11-30	9.6500	9.6500	9.6500	9.6500	+1.472%	10,000	+8.497%
2015-11-25	9.5192	9.5200	9.5000	9.5100	-0.419%	4,112	+10.095%
2015-11-18	9.5500	9.5500	9.5500	9.5500	0.000%	500,000	+9.634%
2015-11-17	9.5500	9.5500	9.5500	9.5500	-1.036%	100,000	+9.634%
2015-10-30	9.6500	9.6500	9.6500	9.6500	-0.515%	5,000	+8.497%
2015-10-28	9.7000	9.7000	9.7000	9.7000	0.000%	350	+7.938%
2015-10-26	9.7000	9.7000	9.7000	9.7000	-1.523%	352	+7.938%
2015-10-20	9.8500	9.8500	9.8500	9.8500	+3.249%	523	+6.294%
2015-10-14	9.5400	9.5400	9.5400	9.5400	+0.210%	300	+9.748%
2015-10-12	9.5200	9.5200	9.5200	9.5200	-1.142%	200	+9.979%
2015-09-30	9.6500	9.7000	9.5700	9.6300	+1.155%	115,200	+8.723%
2015-09-28	9.5200	9.5200	9.5200	9.5200	-0.833%	300,000	+9.979%
2015-09-25	9.6000	9.6000	9.6000	9.6000	0.000%	20,000	+9.063%
2015-09-24	9.6000	9.6000	9.6000	9.6000	0.000%	200,000	+9.063%

.dark-mode .B5Ns69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5Ns69{ color: #333333; background-color: white; border: 2px solid #333333; }ELECElectricite De Strasbourgstock NASDAQ

ELEC
Electricite De Strasbourg
stock NASDAQ