UK markets closed

Electricité de France S.A. (EDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.80-0.06 (-0.51%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202110.8210.9010.7710.8010.801,572,964
23 Sept 202110.8811.1310.8110.8510.854,174,798
22 Sept 202110.4910.6210.4910.5710.572,160,002
21 Sept 202110.4810.5710.4010.4410.442,776,884
20 Sept 202110.5910.6310.2310.4910.494,207,501
17 Sept 202110.7810.8210.6510.6510.654,250,507
16 Sept 202110.8310.8810.7410.7610.762,065,787
15 Sept 202110.9710.9810.6910.7910.793,312,888
14 Sept 202110.8510.9710.8210.9610.961,629,003
13 Sept 202110.7610.9310.7610.8510.852,357,352
10 Sept 202110.8310.8810.6810.7410.741,873,373
09 Sept 202110.8010.9010.7310.8210.821,588,940
08 Sept 202110.7610.8510.6010.8210.822,709,554
07 Sept 202110.9010.9210.7710.8110.811,475,023
06 Sept 202110.9811.0010.8510.9210.921,181,277
03 Sept 202111.1011.1910.9210.9610.961,605,661
02 Sept 202111.3611.4011.1011.1311.132,761,870
01 Sept 202111.4711.5411.2811.3711.372,838,790
31 Aug 202111.4811.6711.4111.4811.483,048,134
30 Aug 202111.4411.5611.4311.4611.461,091,224
27 Aug 202111.4611.4711.3911.4211.421,282,468
26 Aug 202111.4911.5411.4011.4811.481,445,872
25 Aug 202111.5211.6411.5111.5111.511,235,042
24 Aug 202111.4511.6011.3811.5111.512,432,989
23 Aug 202111.4011.4811.3511.4011.401,564,807
20 Aug 202111.2711.3911.2611.3211.321,291,570
19 Aug 202111.1511.2711.0711.2711.271,766,869
18 Aug 202111.0011.3210.9811.2611.262,120,387
17 Aug 202111.0311.0710.9211.0311.031,319,398
16 Aug 202110.9811.0710.9611.0611.061,380,997
13 Aug 202110.9711.0710.9611.0111.011,685,825
12 Aug 202111.0111.1010.9410.9410.941,421,371
11 Aug 202110.9911.0710.9411.0211.021,503,338
10 Aug 202110.8911.0210.8511.0011.002,019,485
09 Aug 202110.8510.9010.7710.8510.851,327,869
06 Aug 202110.7510.8510.6810.8410.841,713,769
05 Aug 202110.6710.8110.6510.7510.752,106,218
04 Aug 202110.6910.7710.6310.6710.671,613,103
03 Aug 202110.5210.6910.4810.6510.652,480,787
02 Aug 202110.3210.6110.3110.4910.492,873,565
30 Jul 202110.4510.5910.2610.2710.273,334,334
29 Jul 202110.7510.8110.3010.4610.464,591,863
28 Jul 202110.9011.0810.7610.8410.842,829,062
27 Jul 202110.8210.9810.7310.8710.871,745,581
26 Jul 202110.8210.8810.7610.8410.841,441,001
23 Jul 202110.7610.8910.7310.8510.851,985,641
22 Jul 202110.6010.8710.5610.7310.732,252,081
21 Jul 202110.3910.6310.3410.5510.553,062,836
20 Jul 202110.5210.5810.2710.3410.343,565,135
19 Jul 202110.9010.9110.3310.4910.494,110,043
16 Jul 202110.8911.0210.8610.9110.912,267,747
15 Jul 202110.9410.9810.7710.8710.872,530,139
14 Jul 202111.1011.1410.8510.9010.902,982,915
13 Jul 202111.4011.4111.1011.1411.142,677,787
12 Jul 202111.3611.4011.1811.4011.402,115,628
09 Jul 202111.2811.5111.2511.3811.382,399,939
08 Jul 202111.4111.4811.1011.3011.302,982,954
07 Jul 202111.3211.4911.2811.4011.403,191,377
06 Jul 202111.7011.7011.1411.1811.185,142,005
05 Jul 202111.8511.9511.5211.9011.902,348,414
02 Jul 202111.8012.2111.6512.1112.113,206,859
01 Jul 202111.6011.7711.5211.7311.732,367,484
30 Jun 202111.6511.6611.4111.5211.522,264,224
29 Jun 202111.5911.6911.5311.6811.681,182,922
28 Jun 202111.6711.6711.5211.5711.571,931,220
25 Jun 202111.7011.7311.5611.6811.681,575,230
24 Jun 202111.4811.7411.4011.6811.682,397,074
23 Jun 202111.5511.5711.3611.4411.443,170,825
22 Jun 202111.6611.6811.5211.5311.531,749,819
21 Jun 202111.5611.6411.4211.6311.632,079,770
18 Jun 202111.8311.8911.5511.6311.634,140,577
17 Jun 202111.9111.9511.6911.8611.862,510,759
16 Jun 202111.9011.9711.8111.9011.901,815,495
15 Jun 202112.0112.0111.7311.8211.822,141,347
14 Jun 202112.2012.4011.7411.9811.985,294,438
11 Jun 202111.8612.0611.8512.0612.063,232,361
10 Jun 202111.9711.9711.6011.6711.672,074,857
09 Jun 202111.7412.0211.6611.9711.972,501,778
08 Jun 202111.6011.7411.4611.6911.692,466,760
07 Jun 202111.2211.7911.0911.6411.643,790,263
04 Jun 202111.3111.3111.1411.2211.221,446,101
03 Jun 202111.3811.3811.1911.3111.311,610,866
02 Jun 202111.5511.5511.3411.3811.381,680,604
01 Jun 202111.5011.5711.3911.5211.521,912,026
31 May 202111.5911.6211.3811.4311.431,691,557
28 May 202111.4811.6611.3911.6011.602,353,655
27 May 202111.5611.5611.4211.4511.4514,182,962
26 May 202111.6611.6811.5211.5911.592,184,250
25 May 202111.6911.7411.6311.6311.632,089,471
24 May 202111.7311.8211.6311.6911.691,528,067
21 May 202111.6611.8511.6511.7811.782,297,168
20 May 202111.5611.6311.4311.6311.631,858,230
19 May 202111.6811.6811.4011.5311.532,407,931
18 May 202111.8812.0611.7311.7411.742,148,592
17 May 202111.8911.9311.6311.8111.812,001,782
14 May 202111.6011.9111.4511.8611.862,651,830
13 May 202111.3211.6111.2211.5311.532,968,553
12 May 202111.2311.5611.2211.4111.413,114,098
12 May 20210.21 Dividend
11 May 202111.6311.6311.3011.4611.254,120,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...