Advertisement
Advertisement
U.S. Markets open in 5 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Electricité de France S.A. (EDF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
8.27+0.14 (+1.67%)
As of 10:15AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20228.108.278.028.278.271,279,337
Jan 20, 20228.198.338.048.148.148,099,199
Jan 19, 20228.378.388.108.298.2910,553,792
Jan 18, 20228.458.608.418.448.446,832,368
Jan 17, 20228.868.898.388.478.4716,545,614
Jan 14, 20227.908.897.768.848.8436,240,224
Jan 13, 202210.1710.4410.1510.3510.354,563,221
Jan 12, 202210.2310.2810.0210.1510.154,468,514
Jan 11, 202210.2310.2710.1210.1510.153,538,191
Jan 10, 202210.1910.2610.0510.1710.173,380,353
Jan 07, 202210.1810.209.9910.0710.073,755,166
Jan 06, 202210.3510.3510.0710.1610.165,704,523
Jan 05, 202210.6410.6610.4910.4910.493,385,406
Jan 04, 202210.6310.6910.5210.6610.663,081,888
Jan 03, 202210.4510.7310.3810.5910.594,291,710
Dec 31, 202110.3910.3910.2310.3310.331,179,840
Dec 30, 202110.3510.4010.3210.3810.381,538,043
Dec 29, 202110.3110.4410.3110.3410.342,330,544
Dec 28, 202110.2110.3810.1910.3010.302,390,522
Dec 27, 202110.1510.2610.1310.2010.202,395,588
Dec 24, 202110.1810.2410.1410.1410.141,262,200
Dec 23, 202110.2510.3110.1510.2010.202,686,802
Dec 22, 202110.2110.2910.0810.2410.244,003,016
Dec 21, 20219.9110.379.8910.2210.226,502,789
Dec 20, 20219.889.889.619.859.856,135,968
Dec 17, 202110.0310.169.849.939.939,746,899
Dec 16, 202111.0011.079.9010.0310.0321,629,186
Dec 15, 202111.9112.0711.8211.8711.872,362,497
Dec 14, 202112.0712.1111.8211.9011.903,808,820
Dec 13, 202112.4112.4111.9712.0712.073,279,269
Dec 10, 202112.4812.5612.2712.3912.392,014,344
Dec 09, 202112.4512.5512.1512.5412.545,162,181
Dec 08, 202112.9313.0312.7612.8012.802,758,488
Dec 07, 202112.8213.0512.7612.9412.943,598,008
Dec 06, 202112.6012.8012.5112.7412.742,038,383
Dec 03, 202112.6012.7612.5012.5512.554,034,093
Dec 02, 202112.4912.5212.3112.4312.432,256,078
Dec 01, 202112.4412.6312.4412.5712.571,958,015
Nov 30, 202112.2212.6112.1412.3912.394,189,666
Nov 29, 202112.1412.6412.1112.3512.352,930,055
Nov 26, 202112.3612.4812.0712.1712.175,318,480
Nov 25, 202112.7112.8512.6512.7712.771,686,549
Nov 24, 202112.4812.7112.4012.6812.682,119,809
Nov 23, 202112.4212.5212.2412.4812.483,060,971
Nov 22, 202112.5912.6112.4012.4912.492,579,235
Nov 19, 202112.9112.9112.4812.6012.602,720,901
Nov 18, 202113.0313.0612.8912.9012.902,538,520
Nov 17, 202112.8113.0612.7413.0613.063,088,072
Nov 16, 202112.5712.9812.5112.8512.853,500,216
Nov 15, 202112.3812.6112.2412.6012.602,251,861
Nov 12, 202112.4012.4912.3512.4012.402,308,502
Nov 11, 202112.7512.7812.2712.3612.363,861,886
Nov 11, 20210.3 Dividend
Nov 10, 202113.1013.1012.5812.9012.603,569,195
Nov 09, 202112.9713.1412.8912.9112.612,426,247
Nov 08, 202112.8813.0912.8712.9412.642,280,242
Nov 05, 202112.8412.9412.7212.8312.532,706,953
Nov 04, 202112.6612.9612.6412.7412.452,177,790
Nov 03, 202112.7112.7212.5612.6312.332,105,385
Nov 02, 202112.7212.7912.5912.7512.451,641,805
Nov 01, 202112.5812.8812.4512.7212.422,319,534
Oct 29, 202113.0213.1012.6412.7312.433,464,017
Oct 28, 202113.1813.1912.8813.0412.742,414,989
Oct 27, 202113.0913.2513.0713.1712.862,236,212
Oct 26, 202112.8113.1912.8113.1012.802,762,430
Oct 25, 202112.8412.9112.7812.8412.541,512,379
Oct 22, 202112.8012.8612.6512.8112.511,813,314
Oct 21, 202112.9512.9512.7112.7312.432,862,594
Oct 20, 202112.8213.0712.7712.9612.662,634,580
Oct 19, 202112.5612.9512.5612.8212.533,260,320
Oct 18, 202112.5312.6612.4512.5012.211,704,610
Oct 15, 202112.5012.6012.3912.5712.282,234,490
Oct 14, 202112.6012.6612.4412.4412.162,345,686
Oct 13, 202112.4412.6112.3912.5212.222,905,455
Oct 12, 202112.0712.5212.0212.4212.133,267,944
Oct 11, 202112.1412.1611.9512.0811.802,587,444
Oct 08, 202112.2812.3511.9812.1411.853,385,565
Oct 07, 202112.3912.5112.0512.2511.973,849,719
Oct 06, 202112.5012.5012.2112.2812.004,424,056
Oct 05, 202112.1412.4912.1312.4912.205,840,896
Oct 04, 202111.6011.9611.4511.8511.574,593,055
Oct 01, 202111.0011.6110.9011.5311.276,814,947
Sep 30, 202111.2211.3110.8110.8910.643,338,835
Sep 29, 202111.1211.2711.0911.1410.882,478,785
Sep 28, 202111.2011.2711.0011.1110.853,229,020
Sep 27, 202110.8511.2710.8411.1610.913,684,829
Sep 24, 202110.8210.9010.7710.8010.541,572,964
Sep 23, 202110.8811.1310.8110.8510.604,174,798
Sep 22, 202110.4910.6210.4910.5710.322,160,002
Sep 21, 202110.4810.5710.4010.4410.202,776,884
Sep 20, 202110.5910.6310.2310.4910.254,207,501
Sep 17, 202110.7810.8210.6510.6510.414,250,507
Sep 16, 202110.8310.8810.7410.7610.502,065,787
Sep 15, 202110.9710.9810.6910.7910.543,312,888
Sep 14, 202110.8510.9710.8210.9610.711,629,003
Sep 13, 202110.7610.9310.7610.8510.592,357,352
Sep 10, 202110.8310.8810.6810.7410.491,873,373
Sep 09, 202110.8010.9010.7310.8210.571,588,940
Sep 08, 202110.7610.8510.6010.8210.572,709,554
Sep 07, 202110.9010.9210.7710.8110.561,475,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement