EDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22 2023 | 4.31 | 0.04 | 0.94% | 4.26 | 4.3699 | 4.26 | 21,120 |
| Mar 21 2023 | 4.27 | 0.18 | 4.4% | 4.11 | 4.27 | 4.1099 | 70,781 |
| Mar 20 2023 | 4.09 | 0.02 | 0.49% | 4.12 | 4.14 | 4.0546 | 33,336 |
| Mar 17 2023 | 4.07 | -0.13 | -3.1% | 4.22 | 4.29 | 4.07 | 80,791 |
| Mar 16 2023 | 4.20 | -0.09 | -2.1% | 4.29 | 4.36 | 4.18 | 46,431 |
| Mar 15 2023 | 4.29 | -0.07 | -1.61% | 4.32 | 4.34 | 4.281 | 46,653 |
| Mar 14 2023 | 4.36 | 0.08 | 1.87% | 4.31 | 4.4181 | 4.28 | 31,816 |
| Mar 13 2023 | 4.28 | -0.34 | -7.36% | 4.52 | 4.54 | 4.28 | 118,477 |
| Mar 10 2023 | 4.62 | -0.21 | -4.35% | 4.71 | 4.75 | 4.61 | 97,294 |
| Mar 09 2023 | 4.83 | -0.01 | -0.2% | 4.87 | 4.95 | 4.8238 | 42,219 |
| Mar 08 2023 | 4.8399 | 0.04 | 0.83% | 4.79 | 4.90 | 4.79 | 34,361 |
| Mar 07 2023 | 4.80 | -0.07 | -1.44% | 4.87 | 4.9498 | 4.70 | 79,523 |
| Mar 06 2023 | 4.87 | -0.06 | -1.22% | 4.94 | 5.0183 | 4.83 | 69,823 |
| Mar 03 2023 | 4.93 | -0.09 | -1.76% | 4.96 | 4.96 | 4.875 | 105,763 |
| Mar 02 2023 | 5.0184 | -0.01 | -0.23% | 5.02 | 5.03 | 4.92 | 35,981 |
| Mar 01 2023 | 5.03 | -0.04 | -0.79% | 5.07 | 5.07 | 5.01 | 12,786 |
| Feb 28 2023 | 5.07 | -0.03 | -0.59% | 5.07 | 5.12 | 5.07 | 65,794 |
| Feb 27 2023 | 5.10 | -0.01 | -0.2% | 5.14 | 5.1415 | 5.08 | 35,159 |
| Feb 24 2023 | 5.11 | 0.00 | 0.0% | 5.08 | 5.15 | 5.06 | 65,720 |
| Feb 23 2023 | 5.11 | 0.11 | 2.2% | 5.00 | 5.20 | 4.9909 | 141,670 |
| Feb 22 2023 | 5.00 | 0.06 | 1.21% | 4.99 | 5.00 | 4.95 | 20,646 |
| Feb 21 2023 | 4.94 | -0.10 | -1.98% | 4.99 | 5.0126 | 4.9101 | 27,888 |
| Feb 20 2023 | 5.04 | 0.00 | +0.00% | 4.99 | 5.04 | 4.93 | 0 |
| Feb 17 2023 | 5.04 | 0.05 | 1.0% | 4.99 | 5.04 | 4.93 | 30,300 |
| Feb 16 2023 | 4.99 | 0.08 | 1.63% | 4.89 | 5.04 | 4.88 | 65,557 |
| Feb 15 2023 | 4.91 | -0.05 | -1.01% | 4.94 | 4.97 | 4.89 | 36,010 |
| Feb 14 2023 | 4.96 | -0.01 | -0.2% | 4.99 | 5.02 | 4.91 | 41,682 |
| Feb 13 2023 | 4.97 | -0.28 | -5.27% | 5.22 | 5.2301 | 4.9604 | 199,791 |
| Feb 10 2023 | 5.2464 | -0.20 | -3.74% | 5.33 | 5.3617 | 5.21 | 46,387 |
| Feb 09 2023 | 5.45 | 0.09 | 1.68% | 5.42 | 5.49 | 5.36 | 75,076 |
| Feb 08 2023 | 5.36 | 0.06 | 1.13% | 5.29 | 5.3995 | 5.29 | 35,471 |
| Feb 07 2023 | 5.30 | -0.11 | -2.03% | 5.39 | 5.51 | 5.2905 | 103,054 |
| Feb 06 2023 | 5.41 | 0.00 | 0.0% | 5.39 | 5.46 | 5.30 | 122,197 |
| Feb 03 2023 | 5.41 | 0.01 | 0.19% | 5.38 | 5.42 | 5.2019 | 98,708 |
| Feb 02 2023 | 5.40 | 0.01 | 0.19% | 5.57 | 5.59 | 5.38 | 92,610 |
| Feb 01 2023 | 5.39 | 0.15 | 2.86% | 5.23 | 5.4897 | 5.23 | 78,553 |
| Jan 31 2023 | 5.24 | -0.04 | -0.76% | 5.28 | 5.41 | 5.19 | 76,677 |
| Jan 30 2023 | 5.28 | -0.23 | -4.17% | 5.50 | 5.5472 | 5.23 | 87,603 |
| Jan 27 2023 | 5.51 | 0.06 | 1.1% | 5.46 | 5.62 | 5.4463 | 75,643 |
| Jan 26 2023 | 5.45 | -0.02 | -0.37% | 5.51 | 5.56 | 5.44 | 83,949 |
| Jan 25 2023 | 5.47 | 0.17 | 3.21% | 5.27 | 5.53 | 5.2178 | 97,387 |
| Jan 24 2023 | 5.30 | 0.05 | 0.95% | 5.45 | 5.45 | 5.22 | 50,172 |
| Jan 23 2023 | 5.25 | 0.02 | 0.38% | 5.27 | 5.50 | 5.20 | 128,976 |
| Jan 20 2023 | 5.23 | 0.09 | 1.75% | 5.15 | 5.27 | 5.08 | 68,580 |
| Jan 19 2023 | 5.14 | -0.13 | -2.44% | 5.27 | 5.34 | 5.07 | 120,054 |
| Jan 18 2023 | 5.2687 | 0.09 | 1.71% | 5.22 | 5.3698 | 5.18 | 148,063 |
| Jan 17 2023 | 5.18 | 0.28 | 5.71% | 4.90 | 5.22 | 4.885 | 102,393 |
| Jan 16 2023 | 4.90 | 0.00 | +0.00% | 4.71 | 4.90 | 4.64 | 0 |
| Jan 13 2023 | 4.90 | 0.21 | 4.48% | 4.71 | 4.90 | 4.64 | 92,631 |
| Jan 12 2023 | 4.69 | 0.13 | 2.85% | 4.57 | 4.71 | 4.5645 | 73,953 |
| Jan 11 2023 | 4.56 | 0.18 | 4.11% | 4.38 | 4.56 | 4.355 | 58,530 |
| Jan 10 2023 | 4.38 | 0.01 | 0.23% | 4.36 | 4.40 | 4.36 | 58,529 |
| Jan 09 2023 | 4.37 | -0.04 | -0.91% | 4.43 | 4.44 | 4.35 | 93,567 |
| Jan 06 2023 | 4.41 | -0.05 | -1.12% | 4.38 | 4.4599 | 4.35 | 60,215 |
| Jan 05 2023 | 4.46 | -0.03 | -0.67% | 4.49 | 4.5199 | 4.41 | 35,806 |
| Jan 04 2023 | 4.49 | 0.19 | 4.42% | 4.36 | 4.52 | 4.33 | 75,197 |
| Jan 03 2023 | 4.30 | 0.14 | 3.37% | 4.21 | 4.30 | 4.1848 | 81,199 |
| Jan 02 2023 | 4.16 | 0.00 | +0.00% | 4.09 | 4.20 | 4.09 | 0 |
| Dec 30 2022 | 4.16 | 0.04 | 0.97% | 4.09 | 4.20 | 4.09 | 74,460 |
| Dec 29 2022 | 4.12 | 0.05 | 1.23% | 4.08 | 4.16 | 4.08 | 86,967 |
| Dec 28 2022 | 4.07 | -0.06 | -1.45% | 4.18 | 4.19 | 4.02 | 73,642 |
| Dec 27 2022 | 4.13 | -0.06 | -1.43% | 4.20 | 4.23 | 4.13 | 90,914 |
| Dec 26 2022 | 4.19 | 0.00 | +0.00% | 4.17 | 4.24 | 4.14 | 0 |
| Dec 23 2022 | 4.19 | 0.05 | 1.21% | 4.17 | 4.24 | 4.14 | 43,046 |