EDF

Electricite de France Historical Data

Company Name Stock Ticker Symbol Market Type
Electricite de France EDF Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 11.89 11:40:00
Open Price Low Price High Price Close Price Prev Close
11.91 11.89 11.93 11.89 11.89
more quote information »

EDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9411.9411.87511.901,858,021-0.05-0.42%
1 Month11.9512.0311.78511.942,984,805-0.06-0.5%
3 Months8.45212.037.2711.175,180,8063.4440.68%
6 Months8.3212.037.279.834,496,8653.5742.91%
1 Year12.44513.256.959.714,827,001-0.555-4.46%
3 Years9.9813.615.9789.933,513,3421.9119.14%
5 Years10.8715.895.97810.693,156,9121.029.38%

EDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 11.89 -0.01 -0.08% 11.895 11.905 11.875 1,943,616
Sep 23 2022 11.90 -0.02 -0.13% 11.92 11.92 11.895 2,387,001
Sep 22 2022 11.915 0.01 0.13% 11.90 11.92 11.895 1,517,655
Sep 21 2022 11.90 -0.02 -0.17% 11.905 11.92 11.90 1,918,273
Sep 20 2022 11.92 0.01 0.04% 11.94 11.94 11.90 1,523,558
Sep 19 2022 11.915 0.01 0.13% 11.87 11.92 11.865 1,266,562
Sep 16 2022 11.90 -0.02 -0.13% 11.90 11.94 11.785 11,205,079
Sep 15 2022 11.915 -0.08 -0.63% 11.97 11.98 11.915 3,442,733
Sep 14 2022 11.99 0.01 0.08% 11.985 11.99 11.95 3,617,622
Sep 13 2022 11.98 0.01 0.04% 11.975 11.99 11.955 3,657,710
Sep 12 2022 11.975 -0.02 -0.13% 11.995 12.00 11.975 1,579,185
Sep 09 2022 11.99 -0.01 -0.04% 11.995 12.00 11.99 1,993,218
Sep 08 2022 11.995 0.01 0.13% 11.99 12.00 11.98 2,099,453
Sep 07 2022 11.98 -0.01 -0.08% 11.975 11.995 11.975 2,254,973
Sep 06 2022 11.99 -0.01 -0.08% 11.99 12.03 11.99 3,165,731
Sep 05 2022 12.00 0.04 0.38% 11.95 12.00 11.95 2,972,081
Sep 02 2022 11.955 0.02 0.13% 11.95 11.96 11.945 2,257,145
Sep 01 2022 11.94 0.00 0.04% 11.94 11.955 11.935 2,746,905
Aug 31 2022 11.935 -0.01 -0.08% 11.95 11.96 11.935 4,554,092
Aug 30 2022 11.945 -0.01 -0.04% 11.95 11.95 11.94 3,593,504
Aug 29 2022 11.95 0.01 0.08% 11.93 11.96 11.925 4,754,717
See More Historical Prices ยป
Your Recent History
EU
EDF
Electricit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220927 18:01:00