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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	10.82	10.90	10.77	10.80	10.80	1,572,964
23 Sept 2021	10.88	11.13	10.81	10.85	10.85	4,174,798
22 Sept 2021	10.49	10.62	10.49	10.57	10.57	2,160,002
21 Sept 2021	10.48	10.57	10.40	10.44	10.44	2,776,884
20 Sept 2021	10.59	10.63	10.23	10.49	10.49	4,207,501
17 Sept 2021	10.78	10.82	10.65	10.65	10.65	4,250,507
16 Sept 2021	10.83	10.88	10.74	10.76	10.76	2,065,787
15 Sept 2021	10.97	10.98	10.69	10.79	10.79	3,312,888
14 Sept 2021	10.85	10.97	10.82	10.96	10.96	1,629,003
13 Sept 2021	10.76	10.93	10.76	10.85	10.85	2,357,352
10 Sept 2021	10.83	10.88	10.68	10.74	10.74	1,873,373
09 Sept 2021	10.80	10.90	10.73	10.82	10.82	1,588,940
08 Sept 2021	10.76	10.85	10.60	10.82	10.82	2,709,554
07 Sept 2021	10.90	10.92	10.77	10.81	10.81	1,475,023
06 Sept 2021	10.98	11.00	10.85	10.92	10.92	1,181,277
03 Sept 2021	11.10	11.19	10.92	10.96	10.96	1,605,661
02 Sept 2021	11.36	11.40	11.10	11.13	11.13	2,761,870
01 Sept 2021	11.47	11.54	11.28	11.37	11.37	2,838,790
31 Aug 2021	11.48	11.67	11.41	11.48	11.48	3,048,134
30 Aug 2021	11.44	11.56	11.43	11.46	11.46	1,091,224
27 Aug 2021	11.46	11.47	11.39	11.42	11.42	1,282,468
26 Aug 2021	11.49	11.54	11.40	11.48	11.48	1,445,872
25 Aug 2021	11.52	11.64	11.51	11.51	11.51	1,235,042
24 Aug 2021	11.45	11.60	11.38	11.51	11.51	2,432,989
23 Aug 2021	11.40	11.48	11.35	11.40	11.40	1,564,807
20 Aug 2021	11.27	11.39	11.26	11.32	11.32	1,291,570
19 Aug 2021	11.15	11.27	11.07	11.27	11.27	1,766,869
18 Aug 2021	11.00	11.32	10.98	11.26	11.26	2,120,387
17 Aug 2021	11.03	11.07	10.92	11.03	11.03	1,319,398
16 Aug 2021	10.98	11.07	10.96	11.06	11.06	1,380,997
13 Aug 2021	10.97	11.07	10.96	11.01	11.01	1,685,825
12 Aug 2021	11.01	11.10	10.94	10.94	10.94	1,421,371
11 Aug 2021	10.99	11.07	10.94	11.02	11.02	1,503,338
10 Aug 2021	10.89	11.02	10.85	11.00	11.00	2,019,485
09 Aug 2021	10.85	10.90	10.77	10.85	10.85	1,327,869
06 Aug 2021	10.75	10.85	10.68	10.84	10.84	1,713,769
05 Aug 2021	10.67	10.81	10.65	10.75	10.75	2,106,218
04 Aug 2021	10.69	10.77	10.63	10.67	10.67	1,613,103
03 Aug 2021	10.52	10.69	10.48	10.65	10.65	2,480,787
02 Aug 2021	10.32	10.61	10.31	10.49	10.49	2,873,565
30 Jul 2021	10.45	10.59	10.26	10.27	10.27	3,334,334
29 Jul 2021	10.75	10.81	10.30	10.46	10.46	4,591,863
28 Jul 2021	10.90	11.08	10.76	10.84	10.84	2,829,062
27 Jul 2021	10.82	10.98	10.73	10.87	10.87	1,745,581
26 Jul 2021	10.82	10.88	10.76	10.84	10.84	1,441,001
23 Jul 2021	10.76	10.89	10.73	10.85	10.85	1,985,641
22 Jul 2021	10.60	10.87	10.56	10.73	10.73	2,252,081
21 Jul 2021	10.39	10.63	10.34	10.55	10.55	3,062,836
20 Jul 2021	10.52	10.58	10.27	10.34	10.34	3,565,135
19 Jul 2021	10.90	10.91	10.33	10.49	10.49	4,110,043
16 Jul 2021	10.89	11.02	10.86	10.91	10.91	2,267,747
15 Jul 2021	10.94	10.98	10.77	10.87	10.87	2,530,139
14 Jul 2021	11.10	11.14	10.85	10.90	10.90	2,982,915
13 Jul 2021	11.40	11.41	11.10	11.14	11.14	2,677,787
12 Jul 2021	11.36	11.40	11.18	11.40	11.40	2,115,628
09 Jul 2021	11.28	11.51	11.25	11.38	11.38	2,399,939
08 Jul 2021	11.41	11.48	11.10	11.30	11.30	2,982,954
07 Jul 2021	11.32	11.49	11.28	11.40	11.40	3,191,377
06 Jul 2021	11.70	11.70	11.14	11.18	11.18	5,142,005
05 Jul 2021	11.85	11.95	11.52	11.90	11.90	2,348,414
02 Jul 2021	11.80	12.21	11.65	12.11	12.11	3,206,859
01 Jul 2021	11.60	11.77	11.52	11.73	11.73	2,367,484
30 Jun 2021	11.65	11.66	11.41	11.52	11.52	2,264,224
29 Jun 2021	11.59	11.69	11.53	11.68	11.68	1,182,922
28 Jun 2021	11.67	11.67	11.52	11.57	11.57	1,931,220
25 Jun 2021	11.70	11.73	11.56	11.68	11.68	1,575,230
24 Jun 2021	11.48	11.74	11.40	11.68	11.68	2,397,074
23 Jun 2021	11.55	11.57	11.36	11.44	11.44	3,170,825
22 Jun 2021	11.66	11.68	11.52	11.53	11.53	1,749,819
21 Jun 2021	11.56	11.64	11.42	11.63	11.63	2,079,770
18 Jun 2021	11.83	11.89	11.55	11.63	11.63	4,140,577
17 Jun 2021	11.91	11.95	11.69	11.86	11.86	2,510,759
16 Jun 2021	11.90	11.97	11.81	11.90	11.90	1,815,495
15 Jun 2021	12.01	12.01	11.73	11.82	11.82	2,141,347
14 Jun 2021	12.20	12.40	11.74	11.98	11.98	5,294,438
11 Jun 2021	11.86	12.06	11.85	12.06	12.06	3,232,361
10 Jun 2021	11.97	11.97	11.60	11.67	11.67	2,074,857
09 Jun 2021	11.74	12.02	11.66	11.97	11.97	2,501,778
08 Jun 2021	11.60	11.74	11.46	11.69	11.69	2,466,760
07 Jun 2021	11.22	11.79	11.09	11.64	11.64	3,790,263
04 Jun 2021	11.31	11.31	11.14	11.22	11.22	1,446,101
03 Jun 2021	11.38	11.38	11.19	11.31	11.31	1,610,866
02 Jun 2021	11.55	11.55	11.34	11.38	11.38	1,680,604
01 Jun 2021	11.50	11.57	11.39	11.52	11.52	1,912,026
31 May 2021	11.59	11.62	11.38	11.43	11.43	1,691,557
28 May 2021	11.48	11.66	11.39	11.60	11.60	2,353,655
27 May 2021	11.56	11.56	11.42	11.45	11.45	14,182,962
26 May 2021	11.66	11.68	11.52	11.59	11.59	2,184,250
25 May 2021	11.69	11.74	11.63	11.63	11.63	2,089,471
24 May 2021	11.73	11.82	11.63	11.69	11.69	1,528,067
21 May 2021	11.66	11.85	11.65	11.78	11.78	2,297,168
20 May 2021	11.56	11.63	11.43	11.63	11.63	1,858,230
19 May 2021	11.68	11.68	11.40	11.53	11.53	2,407,931
18 May 2021	11.88	12.06	11.73	11.74	11.74	2,148,592
17 May 2021	11.89	11.93	11.63	11.81	11.81	2,001,782
14 May 2021	11.60	11.91	11.45	11.86	11.86	2,651,830
13 May 2021	11.32	11.61	11.22	11.53	11.53	2,968,553
12 May 2021	11.23	11.56	11.22	11.41	11.41	3,114,098
12 May 2021	0.21 Dividend
11 May 2021	11.63	11.63	11.30	11.46	11.25	4,120,368
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,051.48-26.87(-0.38%)

FTSE 25023,608.79-221.39(-0.93%)

AIM1,266.98-5.42(-0.43%)

GBP/EUR1.1661-0.0022(-0.19%)

GBP/USD1.3681-0.0040(-0.29%)

BTC-GBP31,665.24+331.51(+1.06%)

Electricité de France S.A. (EDF.PA)

FTSE 100
7,051.48
-26.87(-0.38%)

FTSE 250
23,608.79
-221.39(-0.93%)

AIM
1,266.98
-5.42(-0.43%)

GBP/EUR
1.1661
-0.0022(-0.19%)

GBP/USD
1.3681
-0.0040(-0.29%)

BTC-GBP
31,665.24
+331.51(+1.06%)