Electricite de France Historical Data - EDF

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 ISIN Company Description
Electricite de France EDF Euronext Ordinary Share FR0010242511
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.236 3.44% 7.094 6.90 7.238 7.002 6.858 21:01:46
more quote information »

EDF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.4767.7746.7587.193,582,945-0.382-5.11%
1 Month13.4613.4855.9788.405,702,920-6.37-47.3%
3 Months10.04513.615.97810.233,893,555-2.95-29.38%
6 Months10.2513.615.9789.952,916,454-3.16-30.79%
1 Year12.29513.615.97810.582,578,720-5.20-42.3%
3 Years7.9315.895.97811.102,881,752-0.836-10.54%
5 Years22.6023.5555.97811.692,625,955-15.51-68.61%

EDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 7.094 0.24 3.44% 7.002 7.238 6.90 2,463,473
Apr 01 2020 6.858 -0.33 -4.56% 7.01 7.06 6.758 3,181,734
Mar 31 2020 7.186 0.23 3.31% 7.10 7.27 6.986 4,895,131
Mar 30 2020 6.956 -0.23 -3.25% 7.378 7.406 6.806 3,597,179
Mar 27 2020 7.19 -0.58 -7.51% 7.60 7.748 7.136 3,052,004
Mar 26 2020 7.774 0.27 3.65% 7.476 7.774 7.112 3,188,676
Mar 25 2020 7.50 0.38 5.4% 7.74 7.78 7.026 5,314,442
Mar 24 2020 7.116 0.52 7.82% 6.98 7.116 6.634 5,080,032
Mar 23 2020 6.60 -0.33 -4.76% 6.80 7.14 6.40 6,288,095
Mar 20 2020 6.93 0.53 8.28% 6.80 7.06 6.50 6,382,315
Mar 19 2020 6.40 -0.40 -5.88% 7.148 7.15 5.978 10,169,307
Mar 18 2020 6.80 -1.05 -13.38% 7.722 7.758 6.52 7,816,531
Mar 17 2020 7.85 -0.35 -4.27% 8.576 9.138 7.42 6,091,014
Mar 16 2020 8.20 -0.93 -10.17% 8.792 8.792 7.766 7,526,107
Mar 13 2020 9.128 0.09 1.0% 9.334 10.05 9.048 7,139,912
Mar 12 2020 9.038 -1.71 -15.89% 10.09 10.18 9.02 9,486,050
Mar 11 2020 10.745 -0.09 -0.83% 11.00 11.125 10.705 3,209,394
Mar 10 2020 10.835 -0.55 -4.83% 11.56 11.865 10.795 6,008,112
Mar 09 2020 11.385 -1.01 -8.11% 11.33 11.725 11.21 6,298,356
Mar 06 2020 12.39 -0.80 -6.03% 13.05 13.08 12.315 4,964,038
Mar 05 2020 13.185 -0.25 -1.82% 13.46 13.485 13.08 2,932,974
Mar 04 2020 13.43 0.44 3.35% 12.945 13.465 12.90 3,151,094
Mar 03 2020 12.995 0.15 1.17% 13.06 13.12 12.89 3,207,115
See More Historical Prices »


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.