UK markets close in 8 hours

Electricité de France S.A. (EDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.88-0.02 (-0.13%)
As of 09:11AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202311.9011.9011.8811.8811.885,133
30 Mar 2023------
29 Mar 202311.8511.8711.8511.8611.8685,603
28 Mar 202311.8411.8611.8411.8511.85214,206
27 Mar 202311.8411.8511.8411.8411.84247,182
24 Mar 202311.8611.8611.8411.8411.84483,329
23 Mar 202311.8411.8511.8411.8511.85254,937
22 Mar 202311.8411.8511.8411.8411.84184,050
21 Mar 202311.8311.8511.8311.8411.84288,501
20 Mar 202311.8311.8411.8211.8211.82338,774
17 Mar 202311.8311.8511.8211.8411.842,648,795
16 Mar 202311.8211.8411.8211.8311.83610,377
15 Mar 202311.8211.8411.8211.8311.831,189,079
14 Mar 202311.8211.8411.8211.8211.82629,980
13 Mar 202311.8511.8611.8211.8411.84973,936
10 Mar 202311.8311.8811.8311.8811.88352,250
09 Mar 202311.8511.8611.8511.8511.85423,034
08 Mar 202311.8511.8711.8511.8511.85626,469
07 Mar 202311.8511.8611.8511.8511.85399,996
06 Mar 202311.8411.8711.8411.8511.85316,585
03 Mar 202311.8411.8511.8111.8511.85387,724
02 Mar 202311.8111.8511.8011.8511.85814,147
01 Mar 202311.8111.8211.8111.8211.821,155,830
28 Feb 202311.8211.8511.8011.8011.801,895,468
27 Feb 202311.8611.8711.8211.8211.82479,166
24 Feb 202311.8811.8911.8611.8611.86863,768
23 Feb 202311.8611.9111.8411.8811.88521,205
22 Feb 202311.8811.8811.8611.8611.86346,473
21 Feb 202311.8811.8911.8611.8911.89668,979
20 Feb 202311.8911.9011.8811.8811.88390,295
17 Feb 202311.8111.9011.8111.9011.90627,268
16 Feb 202311.8311.8911.8311.8611.86468,111
15 Feb 202311.8111.9311.8111.8511.85674,506
14 Feb 202311.7711.8311.7711.8111.811,165,491
13 Feb 202311.8011.8111.7411.7811.7819,935,721
10 Feb 202311.8711.9111.7411.7811.782,760,395
09 Feb 202312.0112.0111.8511.8511.853,329,704
08 Feb 202311.9812.0511.9812.0512.05909,895
07 Feb 202311.9612.0111.9612.0012.00443,506
06 Feb 202311.8512.0211.7812.0212.021,170,153
03 Feb 202312.0112.0212.0012.0012.008,041,601
02 Feb 202312.0212.0212.0012.0112.013,673,095
01 Feb 202312.0512.0612.0212.0312.031,817,500
31 Jan 202312.0412.0712.0412.0612.062,705,976
30 Jan 202312.0312.0612.0312.0512.051,577,117
27 Jan 202312.0312.0612.0312.0512.05905,016
26 Jan 202312.0112.0712.0112.0312.033,788,293
25 Jan 202312.0012.0112.0012.0112.0119,691,591
24 Jan 202312.0012.0112.0012.0012.00614,147
23 Jan 202312.0012.0112.0012.0012.002,775,635
20 Jan 202312.0012.0112.0012.0012.003,814,069
19 Jan 202312.0112.0212.0012.0012.007,222,886
18 Jan 202312.0112.0212.0112.0212.02821,112
17 Jan 202312.0112.0212.0012.0012.00710,729
16 Jan 202312.0012.0112.0012.0112.01407,499
13 Jan 202312.0012.0112.0012.0012.00853,362
12 Jan 202312.0012.0112.0012.0012.00832,135
11 Jan 202312.0012.0112.0012.0012.002,970,020
10 Jan 202312.0012.0112.0012.0012.001,318,159
09 Jan 202312.0012.0112.0012.0012.001,057,429
06 Jan 202312.0112.0112.0012.0012.001,327,016
05 Jan 202312.0012.0112.0012.0012.001,293,491
04 Jan 202312.0112.0212.0012.0012.001,232,081
03 Jan 202312.0112.0212.0012.0012.001,158,660
02 Jan 202312.0112.0212.0012.0012.001,197,817
30 Dec 202212.0012.0212.0012.0012.001,067,490
29 Dec 202212.0112.0212.0012.0012.001,082,739
28 Dec 202212.0012.0212.0012.0012.001,079,440
27 Dec 202212.0112.0212.0012.0012.00945,792
23 Dec 202212.0112.0312.0012.0012.00847,530
22 Dec 202212.0012.0112.0012.0112.012,567,495
21 Dec 202212.0012.0112.0012.0112.011,649,258
20 Dec 202212.0012.0112.0012.0012.001,262,709
19 Dec 202212.0012.0112.0012.0012.002,260,779
16 Dec 202212.0012.0112.0012.0012.0071,224,866
15 Dec 202212.0012.0112.0012.0012.004,639,093
14 Dec 202212.0012.0112.0012.0012.002,820,390
13 Dec 202212.0012.0112.0012.0012.001,160,483
12 Dec 202212.0012.0112.0012.0012.003,305,682
09 Dec 202212.0012.0112.0012.0012.0016,653,429
08 Dec 202212.0012.0112.0012.0012.005,821,197
07 Dec 202212.0012.0112.0012.0012.006,831,817
06 Dec 202212.0012.0112.0012.0012.0014,858,027
05 Dec 202212.0012.0112.0012.0012.003,003,340
02 Dec 202212.0012.0112.0012.0012.0010,758,762
01 Dec 202212.0012.0112.0012.0012.0012,804,450
30 Nov 202212.0012.0112.0012.0012.008,853,741
29 Nov 202212.0012.0112.0012.0012.003,718,316
28 Nov 202212.0012.0112.0012.0012.0011,242,882
25 Nov 202212.0012.0112.0012.0012.0017,544,092
24 Nov 202212.0012.0112.0012.0012.0054,454,567
23 Nov 202211.9712.0011.9611.9911.997,204,452
22 Nov 202211.9511.9511.9311.9511.95881,607
21 Nov 202211.9311.9511.9311.9511.951,129,144
18 Nov 202211.9111.9411.9111.9311.932,306,086
17 Nov 202211.9111.9411.9111.9411.941,077,887
16 Nov 202211.9011.9311.9011.9311.93983,202
15 Nov 202211.9011.9411.9011.9111.911,212,875
14 Nov 202211.9211.9411.9111.9211.921,181,937
11 Nov 202211.9211.9411.9211.9411.941,232,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...