Electricité de France S.A. (ECIFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 400 |
| 10 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 05 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 02 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 01 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
| 29 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 26 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,500 |
| 21 Jul 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2,100 |
| 20 Jul 2022 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 5,700 |
| 19 Jul 2022 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 37,300 |
| 18 Jul 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 100 |
| 15 Jul 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| 14 Jul 2022 | 10.90 | 10.90 | 10.58 | 10.59 | 10.59 | 1,800 |
| 13 Jul 2022 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 1,600 |
| 12 Jul 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
| 11 Jul 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
| 08 Jul 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 5,100 |
| 07 Jul 2022 | 9.15 | 9.22 | 9.15 | 9.22 | 9.22 | 6,200 |
| 06 Jul 2022 | 7.75 | 8.63 | 7.75 | 7.97 | 7.97 | 6,600 |
| 05 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 01 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 30 Jun 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 600 |
| 29 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 10,900 |
| 28 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 27 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 24 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 23 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 22 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
| 21 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 17 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 16 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 14 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
| 13 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 7,100 |
| 09 Jun 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 08 Jun 2022 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | 2,400 |
| 07 Jun 2022 | 8.88 | 8.88 | 8.57 | 8.57 | 8.57 | 2,400 |
| 06 Jun 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 03 Jun 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 02 Jun 2022 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 300 |
| 01 Jun 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 31 May 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 27 May 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8,400 |
| 26 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 400 |
| 25 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 24 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 23 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 20 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 19 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
| 18 May 2022 | 0.296 Dividend | |||||
| 17 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
| 16 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
| 13 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | 200 |
| 12 May 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | 1,000 |
| 11 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | 5,500 |
| 10 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
| 09 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
| 06 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
| 05 May 2022 | 9.14 | 9.14 | 8.66 | 8.66 | 8.36 | 25,100 |
| 04 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | - |
| 03 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | 300 |
| 02 May 2022 | 9.11 | 9.11 | 9.10 | 9.10 | 8.79 | 300 |
| 29 Apr 2022 | 9.15 | 9.15 | 9.12 | 9.12 | 8.81 | 800 |
| 28 Apr 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.09 | - |
| 27 Apr 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.09 | 5,000 |
| 26 Apr 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.32 | - |
| 25 Apr 2022 | 9.70 | 9.70 | 9.65 | 9.65 | 9.32 | 900 |
| 22 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.18 | 400 |
| 21 Apr 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.39 | 300 |
| 20 Apr 2022 | 9.50 | 9.85 | 9.50 | 9.85 | 9.51 | 400 |
| 19 Apr 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.12 | 500 |
| 18 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.21 | 500 |
| 14 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 13 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 12 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | 800 |
| 11 Apr 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | - |
| 08 Apr 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | 100 |
| 07 Apr 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.00 | 4,300 |
| 06 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
| 05 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
| 04 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
| 01 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
| 31 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
| 30 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | 200 |
| 29 Mar 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 100 |
| 28 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| 25 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| 24 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| 23 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | 13,800 |
| 22 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | 12,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
