UK markets closed

Electricité de France S.A. (ECIFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5900+0.0300 (+1.92%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.59001.59001.56001.59001.5900119,500
23 Jun 20221.56001.56001.55001.56001.560088,300
22 Jun 20221.60001.64001.59001.60001.6000166,200
21 Jun 20221.65001.66001.62001.62001.6200250,400
17 Jun 20221.65001.65001.62001.62001.620028,300
16 Jun 20221.63001.66001.63001.63001.630045,000
15 Jun 20221.71001.74001.68001.70001.700059,900
14 Jun 20221.68001.68001.64001.66001.660033,600
13 Jun 20221.68001.69001.65001.67001.670079,700
10 Jun 20221.74001.76001.72001.73001.730036,100
09 Jun 20221.76001.81001.76001.77001.770081,900
08 Jun 20221.69001.71001.67001.67001.670077,900
07 Jun 20221.70001.73001.68001.73001.7300144,600
06 Jun 20221.72001.75001.72001.73001.730039,600
03 Jun 20221.75001.76001.73001.74001.740025,900
02 Jun 20221.68001.72001.68001.69001.6900366,900
01 Jun 20221.72001.72001.66001.68001.680059,100
31 May 20221.72001.74001.70001.73001.730021,900
27 May 20221.75001.77001.75001.76001.760080,500
26 May 20221.77001.78001.76001.76001.760020,400
25 May 20221.74001.77001.74001.75001.750084,700
24 May 20221.72001.73001.70001.73001.7300294,000
23 May 20221.74001.76001.74001.76001.760041,800
20 May 20221.78001.78001.70001.71001.710046,400
20 May 20220.059 Dividend
19 May 20221.74001.79001.73001.73001.6710105,400
18 May 20221.75001.80001.72001.72001.661332,700
17 May 20221.75001.75001.73001.75001.690355,000
16 May 20221.71001.73001.70001.73001.671095,000
13 May 20221.69001.72001.69001.72001.661386,300
12 May 20221.66001.67001.63001.67001.613083,500
11 May 20221.71001.76001.71001.73001.6710104,700
10 May 20221.69001.71001.67001.67001.6130158,500
09 May 20221.67001.67001.64001.65001.593758,900
06 May 20221.67001.72001.66001.68001.622763,800
05 May 20221.70001.70001.67001.67001.613064,200
04 May 20221.72001.76001.70001.76001.700052,400
03 May 20221.75001.76001.74001.75001.690372,400
02 May 20221.73001.77001.71001.72001.661397,600
29 Apr 20221.77001.79001.76001.76001.700050,500
28 Apr 20221.78001.82001.77001.82001.7579109,000
27 Apr 20221.78001.79001.76001.76001.7000156,000
26 Apr 20221.84001.87001.80001.82001.7579231,800
25 Apr 20221.89001.90001.85001.88001.8159180,100
22 Apr 20221.86001.87001.81001.81001.748317,100
21 Apr 20221.87001.87001.82001.82001.757953,700
20 Apr 20221.86001.88001.84001.88001.8159140,700
19 Apr 20221.79001.82001.78001.82001.7579345,800
18 Apr 20221.88001.88001.76001.79001.729072,700
14 Apr 20221.84001.84001.78001.78001.719329,100
13 Apr 20221.93001.93001.80001.83001.7676168,600
12 Apr 20221.88001.95001.85001.92001.854598,400
11 Apr 20221.97001.97001.90001.90001.835242,900
08 Apr 20221.95001.95001.88001.90001.835244,900
07 Apr 20221.90001.95001.87001.89001.8255141,000
06 Apr 20221.94001.95001.82001.90001.835292,500
05 Apr 20222.01002.09001.95002.00001.931854,200
04 Apr 20222.01002.09002.01002.01001.941545,400
01 Apr 20222.02002.12002.01002.09002.018747,700
31 Mar 20222.01002.10002.01002.05001.980162,900
30 Mar 20222.06002.10002.01002.09002.018746,300
29 Mar 20222.10002.15002.00002.01001.941590,500
28 Mar 20222.00002.20001.90002.15002.0767332,700
25 Mar 20222.19002.19002.02002.08002.0091200,800
24 Mar 20222.21002.29002.06002.15002.0767107,500
23 Mar 20222.65002.80002.22002.37002.2892316,900
22 Mar 20222.16002.70002.07002.50002.4147528,700
21 Mar 20222.07002.65002.07002.29002.2119491,200
18 Mar 20221.99002.15001.97002.14002.0670296,700
17 Mar 20221.95002.11001.95002.06001.9897228,700
16 Mar 20221.91001.92001.87001.92001.8545293,800
15 Mar 20221.86001.90001.86001.89001.8255956,200
14 Mar 20221.84001.88001.83001.88001.8159433,500
11 Mar 20221.87001.88001.85001.85001.7869446,800
10 Mar 20221.80001.80001.77001.78001.7193238,600
09 Mar 20221.77001.82001.76001.81001.7483370,600
08 Mar 20221.61001.67001.60001.63001.5744924,000
07 Mar 20221.56001.60001.52001.55001.4971635,900
04 Mar 20221.62001.62001.57001.57001.5165177,600
03 Mar 20221.67001.67001.63001.63001.5744256,500
02 Mar 20221.70001.75001.67001.72001.6613322,100
01 Mar 20221.75001.75001.70001.70001.6420128,400
28 Feb 20221.75001.78001.75001.75001.6903108,400
25 Feb 20221.74001.75001.74001.74001.6807253,600
24 Feb 20221.59001.67001.59001.66001.6034163,800
23 Feb 20221.75001.76001.71001.71001.6517365,100
22 Feb 20221.80001.80001.74001.79001.7290152,500
18 Feb 20221.78001.82001.78001.82001.757960,200
17 Feb 20221.84001.87001.83001.84001.7772560,900
16 Feb 20221.87001.87001.85001.86001.796658,000
15 Feb 20221.85001.87001.84001.86001.796693,500
14 Feb 20221.79001.81001.78001.81001.7483118,800
11 Feb 20221.87001.88001.83001.85001.786993,700
10 Feb 20221.92001.93001.89001.92001.8545115,800
09 Feb 20221.91001.92001.89001.90001.8352210,200
08 Feb 20221.83001.85001.82001.85001.786991,300
07 Feb 20221.87001.88001.85001.86001.796655,600
04 Feb 20221.83001.87001.83001.86001.7966125,400
03 Feb 20221.86001.88001.86001.86001.796649,900
02 Feb 20221.87001.87001.84001.86001.796641,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...