Electricité de France S.A. (EDF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | 5,133 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 11.85 | 11.87 | 11.85 | 11.86 | 11.86 | 85,603 |
| 28 Mar 2023 | 11.84 | 11.86 | 11.84 | 11.85 | 11.85 | 214,206 |
| 27 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | 247,182 |
| 24 Mar 2023 | 11.86 | 11.86 | 11.84 | 11.84 | 11.84 | 483,329 |
| 23 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 254,937 |
| 22 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | 184,050 |
| 21 Mar 2023 | 11.83 | 11.85 | 11.83 | 11.84 | 11.84 | 288,501 |
| 20 Mar 2023 | 11.83 | 11.84 | 11.82 | 11.82 | 11.82 | 338,774 |
| 17 Mar 2023 | 11.83 | 11.85 | 11.82 | 11.84 | 11.84 | 2,648,795 |
| 16 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 610,377 |
| 15 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 1,189,079 |
| 14 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.82 | 11.82 | 629,980 |
| 13 Mar 2023 | 11.85 | 11.86 | 11.82 | 11.84 | 11.84 | 973,936 |
| 10 Mar 2023 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 352,250 |
| 09 Mar 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 423,034 |
| 08 Mar 2023 | 11.85 | 11.87 | 11.85 | 11.85 | 11.85 | 626,469 |
| 07 Mar 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 399,996 |
| 06 Mar 2023 | 11.84 | 11.87 | 11.84 | 11.85 | 11.85 | 316,585 |
| 03 Mar 2023 | 11.84 | 11.85 | 11.81 | 11.85 | 11.85 | 387,724 |
| 02 Mar 2023 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | 814,147 |
| 01 Mar 2023 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | 1,155,830 |
| 28 Feb 2023 | 11.82 | 11.85 | 11.80 | 11.80 | 11.80 | 1,895,468 |
| 27 Feb 2023 | 11.86 | 11.87 | 11.82 | 11.82 | 11.82 | 479,166 |
| 24 Feb 2023 | 11.88 | 11.89 | 11.86 | 11.86 | 11.86 | 863,768 |
| 23 Feb 2023 | 11.86 | 11.91 | 11.84 | 11.88 | 11.88 | 521,205 |
| 22 Feb 2023 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | 346,473 |
| 21 Feb 2023 | 11.88 | 11.89 | 11.86 | 11.89 | 11.89 | 668,979 |
| 20 Feb 2023 | 11.89 | 11.90 | 11.88 | 11.88 | 11.88 | 390,295 |
| 17 Feb 2023 | 11.81 | 11.90 | 11.81 | 11.90 | 11.90 | 627,268 |
| 16 Feb 2023 | 11.83 | 11.89 | 11.83 | 11.86 | 11.86 | 468,111 |
| 15 Feb 2023 | 11.81 | 11.93 | 11.81 | 11.85 | 11.85 | 674,506 |
| 14 Feb 2023 | 11.77 | 11.83 | 11.77 | 11.81 | 11.81 | 1,165,491 |
| 13 Feb 2023 | 11.80 | 11.81 | 11.74 | 11.78 | 11.78 | 19,935,721 |
| 10 Feb 2023 | 11.87 | 11.91 | 11.74 | 11.78 | 11.78 | 2,760,395 |
| 09 Feb 2023 | 12.01 | 12.01 | 11.85 | 11.85 | 11.85 | 3,329,704 |
| 08 Feb 2023 | 11.98 | 12.05 | 11.98 | 12.05 | 12.05 | 909,895 |
| 07 Feb 2023 | 11.96 | 12.01 | 11.96 | 12.00 | 12.00 | 443,506 |
| 06 Feb 2023 | 11.85 | 12.02 | 11.78 | 12.02 | 12.02 | 1,170,153 |
| 03 Feb 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 8,041,601 |
| 02 Feb 2023 | 12.02 | 12.02 | 12.00 | 12.01 | 12.01 | 3,673,095 |
| 01 Feb 2023 | 12.05 | 12.06 | 12.02 | 12.03 | 12.03 | 1,817,500 |
| 31 Jan 2023 | 12.04 | 12.07 | 12.04 | 12.06 | 12.06 | 2,705,976 |
| 30 Jan 2023 | 12.03 | 12.06 | 12.03 | 12.05 | 12.05 | 1,577,117 |
| 27 Jan 2023 | 12.03 | 12.06 | 12.03 | 12.05 | 12.05 | 905,016 |
| 26 Jan 2023 | 12.01 | 12.07 | 12.01 | 12.03 | 12.03 | 3,788,293 |
| 25 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 19,691,591 |
| 24 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 614,147 |
| 23 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,775,635 |
| 20 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,814,069 |
| 19 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 7,222,886 |
| 18 Jan 2023 | 12.01 | 12.02 | 12.01 | 12.02 | 12.02 | 821,112 |
| 17 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 710,729 |
| 16 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 407,499 |
| 13 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 853,362 |
| 12 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 832,135 |
| 11 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,970,020 |
| 10 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,318,159 |
| 09 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,057,429 |
| 06 Jan 2023 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 1,327,016 |
| 05 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,293,491 |
| 04 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,232,081 |
| 03 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,158,660 |
| 02 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,197,817 |
| 30 Dec 2022 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | 1,067,490 |
| 29 Dec 2022 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,082,739 |
| 28 Dec 2022 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | 1,079,440 |
| 27 Dec 2022 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 945,792 |
| 23 Dec 2022 | 12.01 | 12.03 | 12.00 | 12.00 | 12.00 | 847,530 |
| 22 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 2,567,495 |
| 21 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 1,649,258 |
| 20 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,262,709 |
| 19 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,260,779 |
| 16 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 71,224,866 |
| 15 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 4,639,093 |
| 14 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,820,390 |
| 13 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,160,483 |
| 12 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,305,682 |
| 09 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 16,653,429 |
| 08 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 5,821,197 |
| 07 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 6,831,817 |
| 06 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 14,858,027 |
| 05 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,003,340 |
| 02 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 10,758,762 |
| 01 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 12,804,450 |
| 30 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 8,853,741 |
| 29 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,718,316 |
| 28 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 11,242,882 |
| 25 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 17,544,092 |
| 24 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 54,454,567 |
| 23 Nov 2022 | 11.97 | 12.00 | 11.96 | 11.99 | 11.99 | 7,204,452 |
| 22 Nov 2022 | 11.95 | 11.95 | 11.93 | 11.95 | 11.95 | 881,607 |
| 21 Nov 2022 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 1,129,144 |
| 18 Nov 2022 | 11.91 | 11.94 | 11.91 | 11.93 | 11.93 | 2,306,086 |
| 17 Nov 2022 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | 1,077,887 |
| 16 Nov 2022 | 11.90 | 11.93 | 11.90 | 11.93 | 11.93 | 983,202 |
| 15 Nov 2022 | 11.90 | 11.94 | 11.90 | 11.91 | 11.91 | 1,212,875 |
| 14 Nov 2022 | 11.92 | 11.94 | 11.91 | 11.92 | 11.92 | 1,181,937 |
| 11 Nov 2022 | 11.92 | 11.94 | 11.92 | 11.94 | 11.94 | 1,232,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
