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
0.19 1.51% 12.74 21:01:11
Open Price Low Price High Price Close Price Prev Close
12.60 12.505 12.795 12.74 12.55
more quote information »

EDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.1412.79512.1112.453,073,5810.604.94%
1 Month12.87513.13512.07512.592,933,930-0.135-1.05%
3 Months10.7613.2510.6912.522,646,3371.9818.4%
6 Months11.2213.2510.25511.742,461,9951.5213.55%
1 Year12.84513.5759.63211.602,677,819-0.105-0.82%
3 Years13.82515.4755.97810.772,681,967-1.09-7.85%
5 Years10.0715.895.97810.742,849,8232.6726.51%

EDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 12.74 0.19 1.51% 12.60 12.795 12.505 2,038,383
Dec 03 2021 12.55 0.12 0.97% 12.60 12.755 12.50 4,034,093
Dec 02 2021 12.43 -0.15 -1.15% 12.495 12.52 12.31 2,256,078
Dec 01 2021 12.575 0.18 1.49% 12.445 12.63 12.435 1,958,015
Nov 30 2021 12.39 0.04 0.36% 12.215 12.615 12.135 4,189,666
Nov 29 2021 12.345 0.18 1.44% 12.14 12.64 12.11 2,930,055
Nov 26 2021 12.17 -0.60 -4.66% 12.365 12.475 12.075 5,318,480
Nov 25 2021 12.765 0.09 0.71% 12.71 12.855 12.655 1,686,549
Nov 24 2021 12.675 0.19 1.52% 12.48 12.71 12.40 2,119,809
Nov 23 2021 12.485 -0.01 -0.08% 12.42 12.525 12.245 3,060,971
Nov 22 2021 12.495 -0.10 -0.79% 12.59 12.615 12.40 2,579,235
Nov 19 2021 12.595 -0.31 -2.36% 12.91 12.91 12.485 2,720,901
Nov 18 2021 12.90 -0.16 -1.23% 13.035 13.06 12.89 2,538,520
Nov 17 2021 13.06 0.21 1.63% 12.815 13.06 12.745 3,088,072
Nov 16 2021 12.85 0.24 1.94% 12.57 12.975 12.51 3,500,216
Nov 15 2021 12.605 0.20 1.61% 12.375 12.615 12.24 2,251,861
Nov 12 2021 12.405 0.04 0.32% 12.405 12.495 12.355 2,308,502
Nov 11 2021 12.365 -0.54 -4.18% 12.75 12.78 12.27 3,861,886
Nov 10 2021 12.905 -0.01 -0.04% 13.10 13.10 12.58 3,569,195
Nov 09 2021 12.91 -0.03 -0.23% 12.97 13.135 12.885 2,426,247
Nov 08 2021 12.94 0.11 0.86% 12.875 13.085 12.87 2,280,242
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.