UK Markets open in 2 hrs 30 mins

Electricité de France S.A. (ECIFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.4250+0.0350 (+1.46%)
At close: 3:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20212.56002.58002.53002.53002.5300310,000
02 Sept 20212.60002.61002.57002.57002.57003,310,000
01 Sept 20212.63002.65002.63002.63002.6300530,000
31 Aug 20212.66002.71002.64002.66002.66001,680,000
30 Aug 20212.67002.67002.65002.65002.6500270,000
27 Aug 20212.62002.65002.62002.64002.64001,870,000
26 Aug 20212.64002.69002.64002.68002.6800610,000
25 Aug 20212.67002.67002.64002.66002.6600800,000
24 Aug 20212.64002.67002.63002.66002.66001,420,000
23 Aug 20212.63002.64002.62002.62002.62001,110,000
20 Aug 20212.59002.61002.59002.60002.60001,230,000
19 Aug 20212.59002.59002.55002.58002.58002,110,000
18 Aug 20212.57002.60002.57002.57002.57007,790,000
17 Aug 20212.54002.55002.50002.50002.50001,910,000
16 Aug 20212.54002.58002.54002.54002.54001,360,000
13 Aug 20212.54002.56002.54002.56002.56005,590,000
12 Aug 20212.57002.57002.50002.50002.50002,310,000
11 Aug 20212.52002.56002.52002.52002.52002,280,000
10 Aug 20212.51002.53002.51002.51002.51002,150,000
09 Aug 20212.50002.50002.49002.49002.4900550,000
06 Aug 20212.49002.52002.48002.50002.500016,420,000
05 Aug 20212.48002.52002.48002.52002.5200170,000
04 Aug 20212.48002.48002.46002.48002.4800120,000
03 Aug 20212.46002.48002.46002.46002.460015,900
02 Aug 2021------
30 Jul 20212.39002.41002.34002.38002.380023,000
29 Jul 20212.42002.44002.41002.42002.420012,700
28 Jul 20212.50002.52002.49002.51002.5100356,500
27 Jul 20212.51002.54002.50002.54002.54002,800
26 Jul 20212.50002.52002.49002.51002.51006,000
23 Jul 20212.48002.51002.48002.50002.500027,100
22 Jul 20212.50002.50002.45002.45002.45002,700
21 Jul 20212.44002.45002.43002.44002.44003,400
20 Jul 20212.39002.40002.38002.38002.38007,000
19 Jul 20212.40002.43002.39002.42002.420014,700
16 Jul 20212.53002.54002.50002.50002.50007,200
15 Jul 20212.51002.51002.51002.51002.51001,600
14 Jul 20212.54002.55002.50002.50002.500018,000
13 Jul 20212.57002.58002.57002.58002.58004,100
12 Jul 20212.61002.67002.61002.65002.650011,600
09 Jul 20212.65002.69002.65002.66002.66002,000
08 Jul 20212.62002.65002.58002.61002.610011,400
07 Jul 20212.64002.65002.63002.63002.63003,200
06 Jul 20212.66002.66002.57002.59002.590015,000
02 Jul 20212.81002.83002.80002.80002.800013,500
01 Jul 20212.73002.73002.71002.73002.73001,700
30 Jun 20212.67002.68002.67002.67002.670022,500
29 Jun 20212.73002.73002.72002.73002.73003,800
28 Jun 20212.70002.71002.70002.71002.710021,900
25 Jun 20212.73002.74002.73002.74002.74007,900
24 Jun 20212.73002.75002.73002.73002.730013,300
23 Jun 20212.69002.74002.69002.70002.70006,500
22 Jun 20212.70002.71002.69002.69002.69004,100
21 Jun 20212.70002.72002.70002.72002.72002,800
18 Jun 20212.71002.71002.70002.71002.71006,300
17 Jun 20212.78002.78002.75002.75002.75002,400
16 Jun 20212.84002.84002.79002.82002.820016,600
15 Jun 20212.83002.83002.80002.81002.810014,900
14 Jun 20212.84002.88002.83002.85002.85003,300
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 20210.05106 Dividend
19 May 20212.82002.86002.79002.81002.758965,200
18 May 20212.89002.90002.82002.90002.847367,900
17 May 20212.86002.93002.81002.81002.758928,400
14 May 20212.82002.92002.82002.92002.86698,000
13 May 20212.77002.83002.73002.81002.758921,700
12 May 20212.75002.84002.70002.75002.70004,500
11 May 20212.75002.79002.73002.73002.68043,900
10 May 20212.81002.82002.77002.80002.749131,200
07 May 20212.79002.86002.79002.84002.78846,400
06 May 20212.78002.80002.78002.80002.74916,000
05 May 20212.85002.87002.85002.85002.79828,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...