UK markets closed

Electricité de France S.A. (EDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.000.00 (0.00%)
At close: 05:35PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Nov 202211.9111.9311.9011.9111.911,354,406
09 Nov 202211.9711.9711.9011.9011.901,988,603
08 Nov 202211.9511.9711.9411.9611.961,474,361
07 Nov 202211.9511.9711.9411.9411.942,316,995
04 Nov 202211.9311.9511.9311.9311.931,358,669
03 Nov 202211.9411.9511.9411.9411.941,357,416
02 Nov 202211.9411.9511.9411.9511.951,510,619
01 Nov 202211.9411.9611.9411.9411.941,370,488
31 Oct 202211.9311.9511.9211.9511.951,392,442
28 Oct 202211.9411.9411.9311.9311.93935,167
27 Oct 202211.9411.9611.9311.9611.961,865,910
26 Oct 202211.9411.9511.9411.9411.941,419,416
25 Oct 202211.9311.9511.9311.9511.951,630,578
24 Oct 202211.9111.9511.9111.9411.941,385,398
21 Oct 202211.9311.9511.9211.9411.942,471,585
20 Oct 202211.9211.9411.9211.9411.941,220,220
19 Oct 202211.9211.9311.9111.9311.931,196,068
18 Oct 202211.9111.9311.9111.9111.912,083,569
17 Oct 202211.9311.9411.9111.9211.921,334,044
14 Oct 202211.9111.9311.9111.9211.921,343,186
13 Oct 202211.9011.9211.9011.9111.912,094,556
12 Oct 202211.9111.9211.9011.9011.904,462,561
11 Oct 202211.9011.9311.9011.9111.913,283,769
10 Oct 202211.9011.9411.9011.9111.913,236,838
07 Oct 202211.9511.9711.9011.9011.903,900,432
06 Oct 202211.9411.9711.9411.9511.953,160,886
05 Oct 202211.9511.9711.9311.9311.932,807,271
04 Oct 202211.9411.9711.9111.9511.952,582,483
03 Oct 202211.9011.9411.8911.9411.941,314,788
30 Sept 202211.9011.9311.8911.8911.893,542,397
29 Sept 202211.9111.9211.8911.9111.912,898,138
28 Sept 202211.9111.9111.9011.9111.912,468,143
27 Sept 202211.9111.9311.8911.8911.892,787,184
26 Sept 202211.9011.9011.8811.8911.891,943,616
23 Sept 202211.9211.9211.9011.9011.902,387,001
22 Sept 202211.9011.9211.9011.9111.911,517,655
21 Sept 202211.9011.9211.9011.9011.901,918,273
20 Sept 202211.9411.9411.9011.9211.921,523,558
19 Sept 202211.8711.9211.8611.9111.911,266,562
16 Sept 202211.9011.9411.7811.9011.9011,205,079
15 Sept 202211.9711.9811.9111.9111.913,442,733
14 Sept 202211.9811.9911.9511.9911.993,617,622
13 Sept 202211.9811.9911.9511.9811.983,657,710
12 Sept 202211.9912.0011.9811.9811.981,579,185
09 Sept 202211.9912.0011.9911.9911.991,993,218
08 Sept 202211.9912.0011.9811.9911.992,099,453
07 Sept 202211.9811.9911.9811.9811.982,254,973
06 Sept 202211.9912.0311.9911.9911.993,165,731
05 Sept 202211.9512.0011.9512.0012.002,972,081
02 Sept 202211.9511.9611.9411.9511.952,257,145
01 Sept 202211.9411.9511.9411.9411.942,746,905
31 Aug 202211.9511.9611.9411.9411.944,554,092
30 Aug 202211.9511.9511.9411.9411.943,593,504
29 Aug 202211.9311.9611.9311.9511.954,754,717
26 Aug 202211.9411.9411.9311.9411.943,116,433
25 Aug 202211.9311.9411.9311.9411.941,967,886
24 Aug 202211.9211.9411.9211.9311.932,380,115
23 Aug 202211.9411.9411.9111.9211.922,648,671
22 Aug 202211.9211.9411.9211.9411.942,431,929
19 Aug 202211.9211.9411.9111.9211.923,151,140
18 Aug 202211.9211.9411.9111.9211.921,603,197
17 Aug 202211.9011.9311.9011.9211.922,422,260
16 Aug 202211.9011.9311.9011.9111.912,313,862
15 Aug 202211.9011.9311.9011.9111.911,946,606
12 Aug 202211.9011.9211.9011.9011.902,685,161
11 Aug 202211.9011.9211.9011.9111.912,117,424
10 Aug 202211.9011.9211.8811.8811.884,180,124
09 Aug 202211.9211.9211.9011.9011.903,247,201
08 Aug 202211.9311.9411.9011.9111.913,041,352
05 Aug 202211.9211.9511.9211.9411.942,737,805
04 Aug 202211.9011.9311.9011.9311.932,831,493
03 Aug 202211.8811.9311.8811.8911.893,350,378
02 Aug 202211.8811.9311.8811.8911.894,558,739
01 Aug 202211.8611.9011.8611.8911.892,563,191
29 Jul 202211.8711.8911.8511.8611.864,566,160
28 Jul 202211.8811.9011.8611.8611.864,426,481
27 Jul 202211.8011.9011.8011.9011.906,821,061
26 Jul 202211.7511.7811.7511.7711.776,540,646
25 Jul 202211.7711.7811.7511.7511.755,285,337
22 Jul 202211.7811.8511.7411.7711.777,687,150
21 Jul 202211.7411.8011.7311.7711.776,620,155
20 Jul 202211.7311.7511.7211.7411.749,171,496
19 Jul 202211.7611.8011.7111.7311.7342,436,105
18 Jul 202210.2310.2310.2310.2310.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...