Electricite de France (ELEN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 95.5 | -2.28 | -2.33 | 95.5 | 95.5 | 95.5 | 2000 |
| 1735939620 | 97.782 | 0.76 | 0.78 | 97.782 | 97.782 | 97.782 | 4000 |
| 1735853220 | 97.023 | 0.32 | 0.33 | 97.023 | 97.023 | 97.023 | 4000 |
| 1735594020 | 96.7 | 0.69 | 0.71 | 96.65 | 96.7 | 96.65 | 60000 |
| 1735334820 | 96.015 | 0.05 | 0.06 | 94.5 | 96.015 | 94.5 | 26000 |
| 1734989220 | 95.961 | 0.4 | 0.42 | 96.1 | 96.1 | 95.961 | 12000 |
| 1734730020 | 95.56 | -1.89 | -1.94 | 95.56 | 95.56 | 95.56 | 8000 |
| 1734643620 | 97.45 | 0 | 0.00 | 97.45 | 97.45 | 97.45 | 0 |
| 1734557220 | 97.45 | 0 | 0.00 | 97.45 | 97.45 | 97.45 | 0 |
| 1734470820 | 97.45 | 1.25 | 1.30 | 97.813 | 97.85 | 97.45 | 24000 |
| 1734384420 | 96.2 | -1.73 | -1.77 | 96.2 | 96.2 | 96.2 | 10000 |
| 1734125220 | 97.93 | -1.23 | -1.24 | 98 | 98.319 | 97.93 | 24000 |
| 1734038820 | 99.16 | -1.33 | -1.32 | 99.16 | 99.16 | 99.16 | 20000 |
| 1733952420 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1733866020 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1733779620 | 100.49 | 0.69 | 0.69 | 100.49 | 100.49 | 100.49 | 24000 |
| 1733520420 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1733434020 | 99.8 | 0.3 | 0.30 | 99.5 | 99.8 | 99.5 | 80000 |
| 1733347620 | 99.5 | 0.28 | 0.28 | 99.5 | 99.5 | 99.5 | 10000 |
| 1733261220 | 99.22 | 0 | 0.00 | 99.22 | 99.22 | 99.22 | 0 |
| 1733174820 | 99.22 | -1.93 | -1.91 | 99.22 | 99.22 | 99.22 | 20000 |
| 1732915620 | 101.15 | 2.63 | 2.67 | 101.15 | 101.15 | 101.15 | 40000 |
| 1732829220 | 98.52 | -0.46 | -0.47 | 98.52 | 98.52 | 98.52 | 2000 |
| 1732742820 | 98.982 | 0 | 0.00 | 98.982 | 98.982 | 98.982 | 0 |
| 1732656420 | 98.982 | 0 | 0.00 | 98.982 | 98.982 | 98.982 | 0 |
| 1732570020 | 98.982 | 0 | 0.00 | 98.982 | 98.982 | 98.982 | 0 |
| 1732310820 | 98.982 | 1.77 | 1.82 | 97.21 | 98.982 | 97.21 | 6000 |
| 1732224420 | 97.21 | -1.83 | -1.85 | 99.46 | 99.46 | 97.21 | 34000 |
| 1732138020 | 99.04 | -1.46 | -1.45 | 99.04 | 99.04 | 99.04 | 8000 |
| 1732051620 | 100.5 | 2.9 | 2.97 | 100.5 | 100.5 | 100.5 | 22000 |
| 1731965220 | 97.6 | -1.89 | -1.90 | 99.338 | 99.338 | 97.6 | 68000 |
| 1731705960 | 99.488 | 1.69 | 1.73 | 99.329 | 99.5 | 99.329 | 28000 |
| 1731619560 | 97.8 | -1.93 | -1.94 | 97.8 | 97.8 | 97.8 | 10000 |
| 1731533220 | 99.732 | 0 | 0.00 | 99.732 | 99.732 | 99.732 | 0 |
| 1731446820 | 99.732 | -1.27 | -1.26 | 103.5 | 103.5 | 99.732 | 76000 |
| 1731360420 | 101 | 0.5 | 0.50 | 101 | 101 | 101 | 38000 |
| 1731101220 | 100.5 | 2.89 | 2.96 | 102.41 | 102.71 | 100.5 | 98000 |
| 1731014760 | 97.61 | 0.4 | 0.41 | 100 | 100 | 97.61 | 12000 |
| 1730928360 | 97.21 | -1.69 | -1.71 | 97.21 | 97.21 | 97.21 | 10000 |
| 1730841960 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1730755560 | 98.9 | -2.9 | -2.85 | 98.9 | 98.9 | 98.9 | 50000 |
| 1730496360 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1730409960 | 101.8 | 2.4 | 2.42 | 102.25 | 102.25 | 101.8 | 12000 |
| 1730323560 | 99.399 | 0.68 | 0.69 | 96.164 | 99.399 | 96.164 | 6000 |
| 1730237160 | 98.72 | 0 | 0.00 | 98.72 | 98.72 | 98.72 | 0 |
| 1730150760 | 98.72 | -0.49 | -0.49 | 98.75 | 98.75 | 97.38 | 26000 |
| 1729888020 | 99.205 | 1.21 | 1.23 | 99.08 | 99.205 | 99.08 | 22000 |
| 1729801560 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1729715160 | 98 | 0 | 0.00 | 98.09 | 98.09 | 97 | 82000 |
| 1729628760 | 98 | -1.9 | -1.90 | 97.15 | 98.125 | 97.15 | 66000 |
| 1729542360 | 99.9 | 0.18 | 0.18 | 99.9 | 99.9 | 99.9 | 22000 |
| 1729283160 | 99.72 | -1.53 | -1.51 | 100.25 | 100.25 | 99.5 | 208000 |
| 1729196760 | 101.25 | 0 | 0.00 | 101.25 | 101.25 | 101.25 | 0 |
| 1729110360 | 101.25 | 1.4 | 1.40 | 101.4 | 101.4 | 101.25 | 64000 |
| 1729023960 | 99.85 | 0.35 | 0.35 | 99.5 | 99.85 | 99.5 | 24000 |
| 1728937620 | 99.5 | -0.6 | -0.60 | 100 | 100 | 99.5 | 108000 |
| 1728678360 | 100.1 | 0.4 | 0.40 | 100.1 | 100.1 | 100.1 | 16000 |
| 1728591960 | 99.7 | 0.1 | 0.10 | 99.7 | 99.7 | 99.7 | 10000 |
| 1728505560 | 99.6 | -1.51 | -1.49 | 100 | 100 | 99.6 | 26000 |
| 1728419160 | 101.11 | -0.59 | -0.58 | 100.681 | 101.11 | 100.681 | 16000 |
| 1728332760 | 101.703 | -2.69 | -2.57 | 101.703 | 101.703 | 101.703 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
