UK markets closed

Electricité de France S.A. (EDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.90-0.01 (-0.08%)
At close: 05:35PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
15 Jul 202210.2310.2310.2310.2310.23-
14 Jul 202210.2310.2310.2310.2310.23-
13 Jul 202210.2310.2310.2310.2310.23-
12 Jul 202210.0210.5610.0210.2310.2313,101,788
11 Jul 20229.629.839.589.659.655,815,022
08 Jul 20229.109.879.109.569.5618,638,693
07 Jul 20228.909.178.799.059.0510,998,186
06 Jul 20227.909.127.278.988.9820,392,620
05 Jul 20228.458.557.807.847.847,878,430
04 Jul 20228.578.638.388.488.484,139,019
01 Jul 20227.788.557.758.558.557,170,158
30 Jun 20228.038.087.697.817.814,874,597
29 Jun 20228.108.408.068.228.226,092,611
28 Jun 20227.848.207.798.158.154,784,718
27 Jun 20227.827.987.787.787.783,344,369
24 Jun 20227.667.787.607.737.733,015,061
23 Jun 20227.857.897.597.617.615,061,301
22 Jun 20227.947.977.777.887.883,609,713
21 Jun 20227.988.137.948.028.021,904,331
20 Jun 20227.907.977.727.967.963,231,828
17 Jun 20228.088.187.988.028.025,895,284
16 Jun 20228.488.497.988.078.074,644,877
15 Jun 20228.228.628.228.448.444,458,422
14 Jun 20228.258.408.168.168.163,009,859
13 Jun 20228.388.448.168.258.254,697,261
10 Jun 20228.548.608.438.488.484,885,929
09 Jun 20228.218.788.218.628.6210,763,184
08 Jun 20228.268.278.078.118.113,240,452
07 Jun 20228.348.348.188.248.242,567,201
06 Jun 20228.188.418.108.368.363,120,684
03 Jun 20228.308.558.288.378.374,250,265
02 Jun 20228.148.208.058.188.182,233,713
01 Jun 20228.308.368.148.148.142,338,922
31 May 20228.348.408.218.268.265,693,168
30 May 20228.488.518.258.358.352,468,210
27 May 20228.528.548.348.458.451,902,166
26 May 20228.488.578.468.498.491,813,092
25 May 20228.308.498.298.488.482,829,482
24 May 20228.348.378.198.258.253,287,096
23 May 20228.468.518.358.478.472,165,097
20 May 20228.308.548.308.418.413,102,956
19 May 20228.288.358.158.308.303,233,701
18 May 20228.428.478.348.378.373,185,098
18 May 20220.28 Dividend
17 May 20228.628.748.538.608.323,206,011
16 May 20228.498.648.468.598.312,406,323
13 May 20228.368.508.338.488.202,888,300
12 May 20228.428.528.168.288.013,871,350
11 May 20228.298.588.298.568.284,446,549
10 May 20228.068.378.048.247.983,780,960
09 May 20228.148.218.028.067.792,636,737
06 May 20228.258.268.128.147.882,940,561
05 May 20228.448.528.248.267.993,659,914
04 May 20228.628.658.238.388.115,371,178
03 May 20228.498.708.488.598.313,643,709
02 May 20228.648.688.138.478.194,467,656
29 Apr 20228.818.858.618.688.403,002,152
28 Apr 20228.728.858.708.788.492,448,860
27 Apr 20228.828.888.608.678.393,347,759
26 Apr 20229.069.108.838.878.583,646,739
25 Apr 20228.699.098.699.038.745,654,526
22 Apr 20228.698.788.628.728.433,503,845
21 Apr 20228.788.958.748.778.493,056,492
20 Apr 20228.588.898.498.808.513,964,020
19 Apr 20228.508.658.428.658.373,678,420
14 Apr 20228.568.588.448.518.231,893,420
13 Apr 20228.328.658.258.538.255,279,749
12 Apr 20228.458.458.208.338.064,965,843
11 Apr 20228.568.708.548.568.292,806,922
08 Apr 20228.558.618.478.618.332,869,777
07 Apr 20228.328.668.328.448.175,500,071
06 Apr 20228.348.388.068.318.046,018,507
05 Apr 20228.528.638.288.388.114,165,842
04 Apr 20228.538.588.428.508.222,526,480
01 Apr 20228.568.668.508.508.233,055,429
31 Mar 20228.768.818.508.538.263,320,477
30 Mar 20228.608.808.518.758.467,694,423
29 Mar 20228.428.668.348.658.376,050,245
28 Mar 20228.328.518.318.358.087,200,003
25 Mar 20228.538.588.238.378.106,398,638
24 Mar 20228.708.768.468.598.316,234,247
23 Mar 20229.009.048.638.778.495,468,154
22 Mar 20228.758.998.748.998.705,409,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...