UK Markets closed

Electricité de France S.A. (ECIFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.8460+0.0610 (+2.19%)
At close: 2:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20212.88002.88002.85002.85002.85003,900
10 Jun 20212.78002.80002.78002.79002.79004,000
09 Jun 20212.86002.88002.86002.87002.870012,700
08 Jun 20212.77002.81002.77002.80002.800014,900
07 Jun 20212.60002.81002.60002.77002.770045,800
04 Jun 20212.72002.72002.66002.66002.66005,800
03 Jun 20212.66002.69002.66002.69002.69004,300
02 Jun 20212.73002.73002.71002.71002.710090,300
01 Jun 20212.77002.77002.76002.76002.76001,100
28 May 20212.77002.78002.76002.78002.78002,100
27 May 20212.74002.75002.72002.75002.75006,900
26 May 20212.80002.80002.77002.77002.77002,100
25 May 20212.82002.85002.77002.79002.790013,100
24 May 20212.80002.81002.78002.80002.80009,500
21 May 20212.81002.83002.81002.83002.83005,900
20 May 20212.73002.81002.73002.81002.810059,200
20 May 20210.051 Dividend
19 May 20212.82002.86002.79002.81002.759065,200
18 May 20212.89002.90002.82002.90002.847467,900
17 May 20212.86002.93002.81002.81002.759028,400
14 May 20212.82002.92002.82002.92002.86708,000
13 May 20212.77002.83002.73002.81002.759021,700
12 May 20212.75002.84002.70002.75002.70014,500
11 May 20212.75002.79002.73002.73002.68053,900
10 May 20212.81002.82002.77002.80002.749231,200
07 May 20212.79002.86002.79002.84002.78856,400
06 May 20212.78002.80002.78002.80002.74926,000
05 May 20212.85002.87002.85002.85002.79838,000
04 May 20212.86002.86002.82002.82002.768825,300
03 May 20212.84002.93002.84002.88002.827719,500
30 Apr 20212.94002.94002.87002.87002.817910,400
29 Apr 20212.92002.92002.91002.92002.867039,600
28 Apr 20212.90002.95002.89002.93002.876819,300
27 Apr 20212.91002.91002.88002.89002.837536,900
26 Apr 20212.74002.75002.73002.74002.690310,400
23 Apr 20212.69002.69002.69002.69002.64122,500
22 Apr 20212.77002.77002.76002.76002.70993,200
21 Apr 20212.69002.75002.69002.73002.680521,700
20 Apr 20212.78002.80002.78002.80002.74926,100
19 Apr 20212.87002.87002.84002.85002.798313,400
16 Apr 20212.79002.83002.79002.82002.768818,300
15 Apr 20212.86002.86002.85002.86002.808117,400
14 Apr 20212.93002.93002.85002.86002.808121,100
13 Apr 20212.89002.92002.89002.91002.857228,500
12 Apr 20212.82002.85002.82002.85002.79835,700
09 Apr 20212.80002.81002.78002.79002.73949,800
08 Apr 20212.87002.88002.86002.87002.817933,500
07 Apr 20212.90002.91002.88002.91002.857220,900
06 Apr 20212.60002.62002.60002.62002.572420,700
05 Apr 20212.70002.74002.65002.74002.690332,800
01 Apr 20212.64002.66002.63002.64002.592122,400
31 Mar 20212.62002.64002.62002.64002.5921100,800
30 Mar 20212.58002.62002.58002.61002.562637,400
29 Mar 20212.63002.65002.63002.63002.582318,300
26 Mar 20212.60002.61002.58002.58002.533220,100
25 Mar 20212.60002.63002.60002.63002.582313,900
24 Mar 20212.57002.63002.57002.63002.58236,800
23 Mar 20212.57002.58002.56002.57002.523410,700
22 Mar 20212.55002.59002.55002.56002.51358,200
19 Mar 20212.56002.60002.54002.60002.552817,900
18 Mar 20212.58002.59002.54002.56002.51358,200
17 Mar 20212.58002.69002.58002.65002.601935,000
16 Mar 20212.58002.60002.57002.58002.533229,600
15 Mar 20212.58002.59002.57002.59002.543023,000
12 Mar 20212.58002.62002.58002.62002.572461,900
11 Mar 20212.56002.59002.55002.58002.533245,800
10 Mar 20212.31002.31002.30002.30002.258343,500
09 Mar 20212.36002.37002.31002.31002.2681131,100
08 Mar 20212.26002.29002.26002.27002.228819,900
05 Mar 20212.28002.31002.24002.30002.258357,800
04 Mar 20212.33002.34002.28002.30002.258352,600
03 Mar 20212.31002.32002.29002.32002.277939,200
02 Mar 20212.36002.39002.36002.38002.336838,100
01 Mar 20212.35002.39002.35002.39002.346626,200
26 Feb 20212.34002.35002.33002.35002.307356,300
25 Feb 20212.38002.41002.35002.36002.317219,600
24 Feb 20212.36002.41002.36002.41002.366334,600
23 Feb 20212.36002.40002.36002.38002.336854,200
22 Feb 20212.40002.40002.38002.39002.346626,000
19 Feb 20212.41002.43002.40002.42002.376145,200
18 Feb 20212.45002.46002.41002.43002.385948,900
17 Feb 20212.50002.51002.49002.49002.444820,500
16 Feb 20212.51002.51002.49002.51002.464420,900
12 Feb 20212.49002.53002.49002.53002.484119,200
11 Feb 20212.53002.54002.52002.53002.484123,300
10 Feb 20212.51002.54002.51002.52002.474318,200
09 Feb 20212.48002.49002.48002.48002.435024,800
08 Feb 20212.53002.53002.51002.51002.464417,700
05 Feb 20212.54002.55002.51002.54002.4939340,500
04 Feb 20212.48002.50002.47002.49002.444811,500
03 Feb 20212.48002.52002.48002.51002.464449,500
02 Feb 20212.48002.48002.46002.47002.425217,900
01 Feb 20212.45002.46002.44002.46002.415415,000
29 Jan 20212.45002.45002.43002.45002.405569,300
28 Jan 20212.48002.48002.45002.45002.405531,900
27 Jan 20212.48002.49002.46002.47002.425290,100
26 Jan 20212.54002.58002.53002.58002.533228,300
25 Jan 20212.53002.58002.49002.57002.5234232,300
22 Jan 20212.88002.98002.87002.97002.916128,100
21 Jan 20212.94002.95002.93002.95002.896517,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...