EDF

Electricite de France Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Electricite de France EDF Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.136 1.67% 8.272 11:40:00
Open Price Low Price High Price Close Price Prev Close
8.098 8.02 8.38 8.272 8.136
more quote information »

EDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.908.897.768.5615,802,8020.3724.71%
1 Month10.1810.737.769.146,765,834-1.91-18.74%
3 Months13.0213.1357.7610.454,768,906-4.75-36.47%
6 Months10.3913.257.7610.723,521,368-2.12-20.38%
1 Year12.3313.257.7610.973,270,871-4.06-32.91%
3 Years14.3215.4755.97810.572,868,094-6.05-42.23%
5 Years9.54415.895.97810.692,962,762-1.27-13.33%

EDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 8.272 0.14 1.67% 8.098 8.38 8.02 6,773,242
Jan 20 2022 8.136 -0.15 -1.86% 8.194 8.334 8.044 8,099,199
Jan 19 2022 8.29 -0.15 -1.78% 8.368 8.38 8.102 10,553,792
Jan 18 2022 8.44 -0.03 -0.33% 8.45 8.604 8.41 6,832,368
Jan 17 2022 8.468 -0.37 -4.21% 8.862 8.89 8.382 16,545,614
Jan 14 2022 8.84 -1.51 -14.59% 7.90 8.89 7.76 36,240,224
Jan 13 2022 10.35 0.20 1.92% 10.17 10.435 10.145 4,563,221
Jan 12 2022 10.155 0.01 0.1% 10.23 10.285 10.02 4,468,514
Jan 11 2022 10.145 -0.03 -0.25% 10.23 10.27 10.12 3,538,191
Jan 10 2022 10.17 0.10 0.94% 10.195 10.255 10.05 3,380,353
Jan 07 2022 10.075 -0.09 -0.89% 10.18 10.20 9.99 3,755,166
Jan 06 2022 10.165 -0.33 -3.14% 10.345 10.345 10.07 5,704,523
Jan 05 2022 10.495 -0.17 -1.55% 10.64 10.66 10.49 3,385,406
Jan 04 2022 10.66 0.07 0.71% 10.63 10.69 10.52 3,081,888
Jan 03 2022 10.585 0.26 2.47% 10.45 10.73 10.38 4,291,710
Dec 31 2021 10.33 -0.05 -0.48% 10.39 10.39 10.235 1,179,840
Dec 30 2021 10.38 0.04 0.44% 10.35 10.40 10.32 1,538,043
Dec 29 2021 10.335 0.04 0.39% 10.315 10.44 10.305 2,330,544
Dec 28 2021 10.295 0.09 0.88% 10.21 10.375 10.19 2,390,522
Dec 27 2021 10.205 0.06 0.64% 10.155 10.26 10.125 2,395,588
Dec 24 2021 10.14 -0.07 -0.64% 10.18 10.24 10.14 1,262,200
Dec 23 2021 10.205 -0.04 -0.34% 10.25 10.31 10.15 2,686,802
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.

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

P: V: D:20220123 06:26:52