Electricité de France S.A. (ECIFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

9.37

+0.29

(+3.19%)

At close: 01:27PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	9.57	9.61	9.37	9.37	9.37	1,400
20 Jan 2022	9.43	9.43	9.08	9.08	9.08	3,300
19 Jan 2022	9.50	9.50	9.35	9.37	9.37	3,200
18 Jan 2022	9.85	9.85	9.65	9.65	9.65	3,500
14 Jan 2022	11.23	11.23	10.07	10.10	10.10	1,200
13 Jan 2022	11.55	11.55	11.55	11.55	11.55	-
12 Jan 2022	11.55	11.55	11.55	11.55	11.55	300
11 Jan 2022	11.55	11.55	11.55	11.55	11.55	-
10 Jan 2022	11.50	11.55	11.50	11.55	11.55	2,200
07 Jan 2022	11.28	11.28	11.28	11.28	11.28	-
06 Jan 2022	11.28	11.28	11.28	11.28	11.28	-
05 Jan 2022	11.28	11.28	11.28	11.28	11.28	-
04 Jan 2022	11.28	11.28	11.28	11.28	11.28	-
03 Jan 2022	11.28	11.28	11.28	11.28	11.28	-
31 Dec 2021	11.32	11.32	11.28	11.28	11.28	3,100
30 Dec 2021	11.85	11.85	11.85	11.85	11.85	-
29 Dec 2021	11.85	11.85	11.85	11.85	11.85	-
28 Dec 2021	11.85	11.85	11.85	11.85	11.85	-
27 Dec 2021	11.85	11.85	11.85	11.85	11.85	-
23 Dec 2021	11.85	11.85	11.85	11.85	11.85	-
22 Dec 2021	11.90	11.90	11.85	11.85	11.85	700
21 Dec 2021	11.87	11.87	11.22	11.85	11.85	2,200
20 Dec 2021	12.65	12.65	12.65	12.65	12.65	-
17 Dec 2021	12.65	12.65	12.65	12.65	12.65	-
16 Dec 2021	12.65	12.65	12.65	12.65	12.65	200
15 Dec 2021	13.37	13.37	13.37	13.37	13.37	-
14 Dec 2021	13.37	13.37	13.37	13.37	13.37	34,300
13 Dec 2021	14.16	14.16	14.16	14.16	14.16	-
10 Dec 2021	14.16	14.16	14.16	14.16	14.16	-
09 Dec 2021	14.16	14.16	14.16	14.16	14.16	-
08 Dec 2021	14.16	14.16	14.16	14.16	14.16	-
07 Dec 2021	14.16	14.16	14.16	14.16	14.16	700
06 Dec 2021	14.56	14.56	14.56	14.56	14.56	-
03 Dec 2021	14.56	14.56	14.56	14.56	14.56	700
02 Dec 2021	14.45	14.45	14.45	14.45	14.45	-
01 Dec 2021	14.45	14.45	14.45	14.45	14.45	-
30 Nov 2021	14.45	14.45	14.45	14.45	14.45	-
29 Nov 2021	14.45	14.45	14.45	14.45	14.45	-
26 Nov 2021	14.45	14.45	14.45	14.45	14.45	-
24 Nov 2021	14.45	14.45	14.45	14.45	14.45	-
23 Nov 2021	14.45	14.45	14.45	14.45	14.45	200
22 Nov 2021	14.40	14.40	14.40	14.40	14.40	100
19 Nov 2021	15.02	15.02	15.02	15.02	15.02	200
18 Nov 2021	15.02	15.02	15.02	15.02	15.02	-
17 Nov 2021	15.02	15.02	15.02	15.02	15.02	33,400
16 Nov 2021	15.00	15.00	15.00	15.00	15.00	-
15 Nov 2021	15.00	15.00	15.00	15.00	15.00	-
12 Nov 2021	15.00	15.00	15.00	15.00	15.00	-
12 Nov 2021	0.3 Dividend
11 Nov 2021	15.00	15.00	15.00	15.00	14.70	-
10 Nov 2021	15.00	15.00	15.00	15.00	14.70	100
09 Nov 2021	15.00	15.00	15.00	15.00	14.70	-
08 Nov 2021	15.00	15.00	15.00	15.00	14.70	-
05 Nov 2021	15.00	15.00	15.00	15.00	14.70	-
04 Nov 2021	15.00	15.00	15.00	15.00	14.70	400
03 Nov 2021	15.26	15.26	15.26	15.26	14.95	-
02 Nov 2021	15.26	15.26	15.26	15.26	14.95	-
01 Nov 2021	15.26	15.26	15.26	15.26	14.95	-
29 Oct 2021	15.26	15.26	15.26	15.26	14.95	700
28 Oct 2021	15.48	15.48	15.48	15.48	15.17	-
27 Oct 2021	15.48	15.48	15.48	15.48	15.17	100
26 Oct 2021	14.59	14.59	14.59	14.59	14.30	-
25 Oct 2021	14.59	14.59	14.59	14.59	14.30	-
22 Oct 2021	14.59	14.59	14.59	14.59	14.30	2,200
21 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
20 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
19 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
18 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
15 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
14 Oct 2021	14.53	14.53	14.53	14.53	14.24	-
13 Oct 2021	14.53	14.53	14.53	14.53	14.24	100
12 Oct 2021	14.06	14.06	14.06	14.06	13.78	400
11 Oct 2021	13.65	13.65	13.65	13.65	13.38	100
08 Oct 2021	14.10	14.10	14.10	14.10	13.82	-
07 Oct 2021	14.10	14.10	14.10	14.10	13.82	500
06 Oct 2021	11.50	11.50	11.50	11.50	11.27	-
05 Oct 2021	11.50	11.50	11.50	11.50	11.27	-
04 Oct 2021	11.50	11.50	11.50	11.50	11.27	-
01 Oct 2021	11.50	11.50	11.50	11.50	11.27	-
30 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
29 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
28 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
27 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
24 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
23 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
22 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
21 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
20 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
17 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
16 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
15 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
14 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
13 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
10 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
09 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
08 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
07 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
03 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
02 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
01 Sept 2021	11.50	11.50	11.50	11.50	11.27	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.3321%)

BTC-GBP25,946.67-1,023.64(-3.80%)

Electricité de France S.A. (ECIFF)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.3321%)

BTC-GBP
25,946.67
-1,023.64(-3.80%)