Electricite de France SA (EDF)

TradeGate

Currency in EUR

Disclaimer

11.96

0.00

(0.00%)

Closed17/05

Day's Range

11.96

12.00

52 wk Range

7.29

12.06

Volume

Bid/Ask

11.97 / 12.02

EDF Historical Data

Assess EDF share price history. View the open price, closing price, historical highs, lows, changes and % change of the Electricite de France stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

31/03/2023 - 23/09/2023

Date	Price	Open	High	Low	Vol.	Change %
17/05/2023	11.97	12.00	12.00	11.97	2.33K	-0.25%
16/05/2023	11.99	11.95	12.00	11.95	4.19K	0.00%
15/05/2023	11.99	11.99	12.00	11.99	3.01K	0.00%
12/05/2023	11.99	11.98	12.01	11.98	3.14K	+0.33%
11/05/2023	11.95	12.00	12.00	11.95	0.94K	-0.08%
10/05/2023	11.97	11.99	12.00	11.97	4.30K	+0.04%
09/05/2023	11.96	12.00	12.00	11.96	2.46K	+0.08%
08/05/2023	11.95	11.96	12.04	11.95	7.38K	-0.04%
05/05/2023	11.95	12.04	12.04	11.95	20.10K	-0.38%
04/05/2023	12.00	11.94	12.00	11.94	0.76K	+0.46%
03/05/2023	11.94	11.98	11.99	11.94	1.25K	-0.29%
02/05/2023	11.98	11.92	11.98	11.92	5.14K	+0.42%
28/04/2023	11.93	11.86	11.93	11.86	0.22K	+0.08%
27/04/2023	11.92	11.92	11.92	11.92	0.19K	+0.17%
26/04/2023	11.90	11.90	11.90	11.90	0.15K	-0.17%
25/04/2023	11.92	11.90	11.92	11.90	2.15K	+0.17%
24/04/2023	11.90	11.91	11.91	11.90	11.01K	-0.13%
21/04/2023	11.91	11.91	11.91	11.90	1.15K	+0.13%
20/04/2023	11.90	11.86	11.91	11.86	7.72K	+0.34%
19/04/2023	11.86	11.90	11.91	11.86	1.11K	-0.08%
18/04/2023	11.87	11.91	11.91	11.87	2.42K	-0.29%
17/04/2023	11.90	11.86	11.91	11.86	2.59K	+0.04%
14/04/2023	11.90	11.90	11.90	11.90	0.76K	-0.38%
13/04/2023	11.94	11.90	11.94	11.90	3.64K	+0.29%
12/04/2023	11.91	11.91	11.92	11.91	0.73K	+0.04%
11/04/2023	11.90	11.90	11.90	11.90	0.34K	-0.08%
06/04/2023	11.91	11.90	11.91	11.90	1.39K	+0.25%
04/04/2023	11.89	11.88	11.89	11.88	1.53K	+0.38%
03/04/2023	11.84	11.91	11.91	11.84	4.42K	-0.29%
31/03/2023	11.88	11.89	11.89	11.88	4.68K	-0.75%

Highest

12.04

Change %

0.00

Average

11.93

Difference

0.20

Lowest

11.84

Markets

FTSE 100

7,683.91

+5.29

+0.07%

DAX

15,557.29

-14.57

-0.09%

Euro Stoxx 50

4,207.55

-5.04

-0.12%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,397.00

-222.00

-0.68%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,717.00

+24.5

+0.32%

Market Movers

Name	Last	Chg. %	Vol.
BP	525.70	+1.02%	45.26M
CRH	4,341.00	-1.03%	39.92M
HSBC	643.10	+1.10%	35.02M
Shell	2,607.50	+0.44%	9.54M
Unilever	4,116.00	-0.46%	3.60M
Rio Tinto PLC	5,183.00	+0.84%	3.28M
AstraZeneca	11,046.00	+1.47%	2.65M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	19.50	+510.71%	43.90K
Frontline	194.60	+71.76%	1.94K
Arkle Resources	0.50	+53.85%	9.51M
Physiomics	2.60	+48.57%	15.29M
Saipem	1.49	+37.28%	6.68M
Fusion Antibodies	6.25	+27.55%	3.25M
Cloudbreak Discovery	0.70	+25.00%	17.60M

Name	Last	Chg. %	Vol.
BioGaia B	101.50	-80.31%	8.98K
H Lundbeck B	37.78	-78.25%	71.03K
Atlas Copco B	124.90	-66.94%	37.92K
Tomra Systems	130.45	-62.49%	16.45K
Electrolux B	112.50	-44.30%	166.26K
MTG B	74.90	-28.05%	10.89K
Regtech Open Project	63.25	-24.48%	110.72K

Trending Stocks

Name	Last	Chg. %	Vol.
Lloyds Banking	45.34	+2.06%	298.94M
Rolls-Royce Holdings	220.60	+0.09%	21.03M
Avacta Group	129.00	+0.78%	1.67M
Vodafone Group PLC	81.03	-0.04%	81.89M
HSBC	643.10	+1.10%	35.02M

Popular Searches

Please try another search

Electricite de France SA (EDF)

EDF Historical Data

Trending Stocks