TR4DER - EDF [EDF.PA] Historical Prices

EDF - [Ticker: EDF.PA]
Last Trade	14.51	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.20 (+0.99%)	Open	14.69
High	14.71	Low	14.46
Volume	3,484,658	Average Volume (3m)	0
Yield		Bid / Ask	11.35 x 8,000 - 11.70 x 50,000
Former Close	14.71	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EDF.PA quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-01-04	2,349,900	18.81	18.93	18.18	18.24	00:00:00
2012-01-05	1,440,000	18.50	18.50	17.80	17.84	00:00:00
2012-01-06	885,700	18.00	18.14	17.73	17.81	00:00:00
2012-01-09	1,235,100	17.95	18.12	17.65	17.77	00:00:00
2012-01-10	1,652,200	17.77	18.05	17.72	18.02	00:00:00
2012-01-11	1,356,800	18.04	18.32	17.88	18.02	00:00:00
2012-01-12	1,185,700	18.14	18.43	18.04	18.12	00:00:00
2012-01-13	1,246,100	18.28	18.36	17.73	17.95	00:00:00
2012-01-16	1,578,000	17.75	17.85	17.52	17.81	00:00:00
2012-01-17	1,289,700	18.00	18.16	17.86	18.01	00:00:00
2012-01-18	2,950,200	18.10	18.35	17.59	17.62	00:00:00
2012-01-19	2,634,200	17.75	17.83	17.29	17.42	00:00:00
2012-01-20	2,149,600	17.50	17.50	17.12	17.42	00:00:00
2012-01-23	1,936,800	17.49	17.49	16.92	17.08	00:00:00
2012-01-24	2,054,500	17.07	17.33	17.00	17.14	00:00:00
2012-01-25	1,304,000	17.24	17.37	17.01	17.11	00:00:00
2012-01-26	1,786,700	17.17	17.71	17.17	17.66	00:00:00
2012-01-27	1,448,400	17.59	17.85	17.48	17.54	00:00:00
2012-01-30	1,437,600	17.46	17.52	17.07	17.14	00:00:00
2012-01-31	2,508,700	17.49	17.64	17.30	17.62	00:00:00
2012-02-01	3,012,000	17.75	18.25	17.70	18.14	00:00:00
2012-02-02	1,762,900	18.20	18.31	17.83	18.21	00:00:00
2012-02-03	1,411,400	18.17	18.50	18.14	18.50	00:00:00
2012-02-06	1,280,600	18.44	18.58	18.27	18.47	00:00:00
2012-02-07	1,276,400	18.57	18.66	18.40	18.63	00:00:00
2012-02-08	1,378,800	18.63	18.84	18.55	18.71	00:00:00
2012-02-09	1,542,200	18.69	18.87	18.22	18.46	00:00:00
2012-02-10	1,849,100	18.28	18.33	17.98	17.98	00:00:00
2012-02-13	1,708,800	18.18	18.75	18.12	18.46	00:00:00
2012-02-14	1,478,800	18.40	19.00	18.33	18.61	00:00:00
2012-02-15	1,320,900	18.73	18.80	18.50	18.68	00:00:00
2012-02-16	2,788,000	18.49	18.49	17.99	18.40	00:00:00
2012-02-17	1,941,700	18.46	18.96	18.35	18.89	00:00:00
2012-02-20	1,077,200	19.00	19.09	18.87	19.08	00:00:00
2012-02-21	1,047,900	19.08	19.13	18.86	19.08	00:00:00
2012-02-22	981,500	19.02	19.25	18.83	18.83	00:00:00
2012-02-23	1,444,000	18.82	18.85	18.35	18.56	00:00:00
2012-02-24	816,900	18.66	18.77	18.56	18.59	00:00:00
2012-02-27	996,900	18.53	18.70	18.33	18.62	00:00:00
2012-02-28	973,700	18.66	18.78	18.44	18.58	00:00:00
2012-02-29	1,106,000	18.65	18.95	18.64	18.72	00:00:00
2012-03-01	1,187,300	18.69	19.07	18.61	18.98	00:00:00
2012-03-02	1,922,700	19.09	19.72	19.04	19.60	00:00:00
2012-03-05	979,300	19.48	19.59	19.24	19.40	00:00:00
2012-03-06	2,227,600	19.30	19.55	18.64	18.64	00:00:00
2012-03-07	1,408,900	18.57	18.68	18.15	18.26	00:00:00
2012-03-08	1,415,800	18.38	18.56	18.23	18.45	00:00:00
2012-03-09	1,038,900	18.54	18.61	18.27	18.47	00:00:00
2012-03-12	1,000,700	18.38	18.50	18.20	18.28	00:00:00
2012-03-13	1,179,900	18.47	18.75	18.38	18.75	00:00:00
2012-03-14	1,376,600	18.83	18.88	18.58	18.58	00:00:00
2012-03-15	1,592,700	18.58	18.63	18.34	18.42	00:00:00
2012-03-16	1,960,000	18.49	18.75	18.45	18.75	00:00:00
2012-03-19	1,550,400	18.69	18.99	18.46	18.87	00:00:00
2012-03-20	963,500	18.79	18.84	18.57	18.71	00:00:00
2012-03-21	1,414,500	18.82	18.85	18.25	18.42	00:00:00
2012-03-23	1,417,400	18.00	18.07	17.77	17.95	00:00:00
2012-03-26	1,333,500	18.01	18.01	17.65	17.93	00:00:00
2012-03-27	1,250,300	17.99	18.01	17.81	17.96	00:00:00
2012-03-28	1,745,900	17.88	17.92	17.40	17.42	00:00:00
2012-03-29	2,612,000	17.37	17.39	17.07	17.12	00:00:00
2012-03-30	1,939,300	17.14	17.23	17.00	17.11	00:00:00
2012-04-02	2,203,000	17.20	17.20	16.52	17.10	00:00:00
2012-04-03	4,282,900	17.26	17.85	17.20	17.68	00:00:00
2012-04-04	3,588,200	17.52	17.56	17.08	17.22	00:00:00
2012-04-05	4,070,500	17.30	17.30	16.57	16.85	00:00:00
2012-04-10	3,439,900	16.90	17.18	16.51	16.51	00:00:00
2012-04-11	2,507,900	16.50	16.95	16.36	16.67	00:00:00
2012-04-12	3,466,900	16.64	16.67	16.15	16.55	00:00:00
2012-04-13	3,638,100	16.51	16.71	16.02	16.05	00:00:00
2012-04-16	2,353,400	16.01	16.33	15.77	16.07	00:00:00
2012-04-17	2,943,800	16.06	16.35	16.03	16.27	00:00:00
2012-04-18	4,451,600	16.18	16.30	15.41	15.47	00:00:00
2012-04-19	4,068,300	15.51	15.81	15.27	15.31	00:00:00
2012-04-20	3,129,300	15.34	15.48	15.09	15.23	00:00:00
2012-04-23	3,352,400	15.12	15.33	14.91	15.20	00:00:00
2012-04-24	2,581,600	15.20	15.48	15.10	15.44	00:00:00
2012-04-25	4,050,300	15.56	16.22	15.42	16.18	00:00:00
2012-04-26	2,660,900	16.18	16.19	15.80	16.09	00:00:00
2012-04-27	1,963,300	15.97	16.25	15.81	16.14	00:00:00
2012-04-30	1,682,500	16.12	16.12	15.88	15.98	00:00:00
2012-05-02	3,036,300	16.08	16.15	15.62	15.91	00:00:00
2012-05-03	2,978,900	15.99	16.58	15.95	16.31	00:00:00
2012-05-04	2,600,500	16.26	16.44	16.08	16.33	00:00:00
2012-05-07	1,638,200	16.03	16.43	15.81	16.42	00:00:00
2012-05-08	2,491,700	16.25	16.33	15.77	15.88	00:00:00
2012-05-09	2,120,700	15.94	15.94	15.54	15.91	00:00:00
2012-05-10	2,155,900	16.05	16.47	15.93	16.39	00:00:00
2012-05-11	2,536,100	16.15	16.30	15.88	16.25	00:00:00
2012-05-14	1,577,100	16.08	16.13	15.77	15.90	00:00:00
2012-05-16	1,885,100	15.50	15.78	15.35	15.69	00:00:00
2012-05-17	2,530,800	15.73	15.73	15.10	15.16	00:00:00
2012-05-18	2,413,600	15.12	15.59	15.03	15.46	00:00:00
2012-05-21	2,044,400	15.46	15.62	15.17	15.35	00:00:00
2012-05-22	2,183,600	15.39	15.77	15.25	15.70	00:00:00
2012-05-23	1,945,300	15.56	15.70	15.23	15.27	00:00:00
2012-05-24	1,946,300	15.40	15.81	15.21	15.69	00:00:00
2012-05-25	2,239,000	15.77	15.96	15.71	15.87	00:00:00
2012-05-28	1,449,600	16.00	16.08	15.66	15.71	00:00:00
2012-05-29	2,060,000	15.81	15.89	15.48	15.65	00:00:00
2012-05-30	2,205,000	15.51	15.76	15.36	15.44	00:00:00
2012-05-31	3,616,800	15.42	15.73	15.39	15.56	00:00:00
2012-06-01	4,213,400	15.25	15.33	14.80	14.98	00:00:00
2012-06-05	2,128,200	15.20	15.20	14.85	15.08	00:00:00
2012-06-06	1,989,500	15.25	15.59	15.05	15.59	00:00:00
2012-06-07	1,754,100	15.60	15.70	15.27	15.31	00:00:00
2012-06-08	2,837,200	15.31	15.80	15.24	15.64	00:00:00
2012-06-11	2,273,600	15.86	15.90	15.35	15.35	00:00:00
2012-06-12	1,715,400	15.38	15.65	15.31	15.50	00:00:00
2012-06-13	1,623,600	15.56	15.63	15.26	15.36	00:00:00
2012-06-14	2,897,300	15.40	15.78	15.36	15.78	00:00:00
2012-06-15	3,633,600	15.82	16.25	15.82	16.24	00:00:00
2012-06-18	4,941,100	16.69	16.92	16.44	16.69	00:00:00
2012-06-19	2,306,200	16.68	16.83	16.32	16.77	00:00:00
2012-06-20	2,319,000	16.80	17.14	16.72	17.14	00:00:00
2012-06-21	2,679,200	16.99	17.13	16.71	16.78	00:00:00
2012-06-22	2,221,800	16.65	17.22	16.61	17.08	00:00:00
2012-06-25	1,791,000	16.94	17.10	16.51	16.70	00:00:00
2012-06-26	2,067,400	16.71	16.95	16.42	16.44	00:00:00
2012-06-27	2,008,500	16.52	16.93	16.44	16.92	00:00:00
2012-06-28	2,735,000	16.98	17.25	16.79	17.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>