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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-12-17	1,453,100	13.80	13.86	13.73	13.81	00:00:00
2012-12-18	3,227,000	13.86	14.15	13.83	14.08	00:00:00
2012-12-19	2,016,000	14.19	14.21	14.05	14.16	00:00:00
2012-12-20	1,634,000	14.09	14.17	13.97	14.05	00:00:00
2012-12-21	1,870,200	14.02	14.10	13.95	14.01	00:00:00
2012-12-24	464,400	14.00	14.14	13.95	13.95	00:00:00
2012-12-25	0	13.95	13.95	13.95	13.95	00:00:00
2012-12-26	0	13.95	13.95	13.95	13.95	00:00:00
2012-12-27	654,800	13.97	14.06	13.95	13.96	00:00:00
2012-12-28	910,700	13.99	14.02	13.81	13.81	00:00:00
2012-12-31	641,700	13.80	14.03	13.80	13.98	00:00:00
2013-01-01	0	13.98	13.98	13.98	13.98	00:00:00
2013-01-02	1,495,900	14.15	14.27	14.11	14.22	00:00:00
2013-01-03	1,527,300	14.23	14.27	14.03	14.19	00:00:00
2013-01-04	1,541,800	14.19	14.44	14.15	14.44	00:00:00
2013-01-07	1,991,300	14.32	14.35	14.02	14.06	00:00:00
2013-01-08	1,352,500	14.09	14.20	14.05	14.13	00:00:00
2013-01-09	1,242,700	14.18	14.20	14.06	14.15	00:00:00
2013-01-10	2,380,700	14.16	14.16	13.82	13.89	00:00:00
2013-01-11	2,837,900	13.82	13.86	13.52	13.66	00:00:00
2013-01-14	4,984,000	14.02	14.43	14.01	14.36	00:00:00
2013-01-15	4,250,100	14.55	14.78	14.55	14.66	00:00:00
2013-01-16	1,771,200	14.68	14.72	14.41	14.52	00:00:00
2013-01-17	1,542,600	14.54	14.77	14.41	14.70	00:00:00
2013-01-18	1,324,100	14.80	14.82	14.53	14.58	00:00:00
2013-01-21	1,030,700	14.61	14.89	14.61	14.88	00:00:00
2013-01-22	2,127,500	14.90	14.97	14.64	14.71	00:00:00
2013-01-23	1,293,100	14.70	14.80	14.49	14.50	00:00:00
2013-01-29	1,113,900	14.45	14.60	14.39	14.59	00:00:00
2013-01-30	1,641,300	14.60	14.64	14.34	14.40	00:00:00
2013-02-05	1,374,600	13.90	14.16	13.84	13.90	00:00:00
2013-02-06	1,926,000	13.90	14.07	13.58	13.78	00:00:00
2013-02-11	1,936,100	14.16	14.44	14.06	14.23	00:00:00
2013-02-12	1,207,800	14.25	14.30	14.09	14.20	00:00:00
2013-02-13	1,520,800	14.20	14.36	14.11	14.24	00:00:00
2013-02-14	5,872,600	14.85	15.15	14.75	14.95	00:00:00
2013-02-15	2,250,800	14.97	14.97	14.67	14.68	00:00:00
2013-02-18	1,245,800	14.70	14.83	14.56	14.80	00:00:00
2013-02-19	2,428,200	14.85	15.10	14.81	14.95	00:00:00
2013-02-20	1,733,700	14.99	15.01	14.66	14.70	00:00:00
2013-02-21	2,409,300	14.61	14.61	14.20	14.24	00:00:00
2013-02-22	1,745,500	14.33	14.65	14.30	14.62	00:00:00
2013-02-26	2,022,300	14.50	14.61	14.31	14.34	00:00:00
2013-02-27	1,635,900	14.37	14.48	14.16	14.48	00:00:00
2013-02-28	1,606,000	14.62	14.71	14.36	14.48	00:00:00
2013-03-01	1,588,500	14.51	14.66	14.22	14.37	00:00:00
2013-03-04	1,354,500	14.35	14.48	14.31	14.34	00:00:00
2013-03-05	1,752,000	14.42	14.61	14.40	14.60	00:00:00
2013-03-06	1,678,100	14.65	14.68	14.55	14.65	00:00:00
2013-03-12	1,152,000	14.69	14.81	14.63	14.70	00:00:00
2013-03-13	1,010,700	14.74	14.80	14.60	14.70	00:00:00
2013-03-19	1,128,700	14.71	14.86	14.65	14.73	00:00:00
2013-03-25	1,748,700	15.25	15.35	14.86	14.94	00:00:00
2013-04-01	0	14.96	14.96	14.96	14.96	00:00:00
2013-04-02	2,147,600	15.04	15.49	15.01	15.42	00:00:00
2013-04-03	1,176,900	15.34	15.45	15.26	15.29	00:00:00
2013-04-09	2,250,400	15.61	15.90	15.51	15.77	00:00:00
2013-04-10	3,239,700	16.00	16.47	15.96	16.36	00:00:00
2013-04-15	2,504,400	16.08	16.35	16.06	16.17	00:00:00
2013-04-18	2,653,300	15.62	15.75	15.43	15.54	00:00:00
2013-04-19	2,492,300	15.56	15.82	15.38	15.77	00:00:00
2013-04-22	1,567,100	15.90	16.03	15.80	15.90	00:00:00
2013-04-23	2,899,400	15.96	16.42	15.89	16.28	00:00:00
2013-04-24	1,806,100	16.28	16.38	16.15	16.34	00:00:00
2013-05-06	1,180,400	17.55	17.85	17.50	17.67	00:00:00
2013-05-13	1,393,000	18.00	18.17	17.85	18.12	00:00:00
2013-05-27	453,700	17.65	17.75	17.60	17.70	00:00:00
2013-05-28	1,185,100	17.80	18.06	17.73	17.99	00:00:00
2013-05-29	1,793,100	17.95	17.95	17.56	17.60	00:00:00
2013-06-03	3,214,000	17.56	17.90	17.30	17.83	00:00:00
2013-06-05	4,250,000	17.92	18.62	17.84	18.38	00:00:00
2013-06-06	2,861,000	18.01	18.30	17.78	17.94	00:00:00
2013-06-07	2,793,200	17.95	18.07	17.85	17.92	00:00:00
2013-06-10	1,350,000	17.83	18.00	17.75	17.92	00:00:00
2013-06-11	2,332,100	17.88	18.22	17.82	17.98	00:00:00
2013-06-12	1,554,700	17.94	18.15	17.85	17.90	00:00:00
2013-06-17	1,461,700	18.30	18.47	18.25	18.29	00:00:00
2013-06-25	1,407,300	17.34	17.34	17.09	17.17	00:00:00
2013-06-26	1,251,200	17.23	17.61	17.13	17.45	00:00:00
2013-07-04	1,205,800	17.56	17.86	17.50	17.84	00:00:00
2013-07-08	1,157,400	17.79	17.87	17.68	17.75	00:00:00
2013-07-11	2,678,900	19.85	19.95	19.52	19.74	00:00:00
2013-07-12	1,578,900	19.77	20.02	19.70	19.92	00:00:00
2013-07-15	1,192,900	19.98	20.00	19.56	19.81	00:00:00
2013-07-22	933,300	20.11	20.37	20.07	20.17	00:00:00
2013-07-30	4,013,400	21.00	21.84	20.88	21.73	00:00:00
2013-07-31	2,308,800	21.69	22.18	21.53	22.06	00:00:00
2013-08-05	1,792,500	22.43	22.46	21.82	21.96	00:00:00
2013-08-15	799,600	21.88	21.95	21.67	21.81	00:00:00
2013-08-16	654,600	21.83	21.96	21.77	21.89	00:00:00
2013-08-19	568,500	21.89	21.93	21.79	21.82	00:00:00
2013-08-20	1,388,000	21.72	21.76	21.07	21.35	00:00:00
2013-08-21	719,300	21.33	21.50	21.24	21.40	00:00:00
2013-08-22	849,700	21.41	21.83	21.41	21.67	00:00:00
2013-08-23	632,600	21.73	21.77	21.51	21.63	00:00:00
2013-09-02	699,300	21.41	21.50	21.28	21.36	00:00:00
2013-09-06	1,944,300	21.30	21.98	21.23	21.94	00:00:00
2013-09-09	1,481,900	21.94	21.94	21.53	21.80	00:00:00
2013-09-10	1,813,300	21.90	22.09	21.84	21.98	00:00:00
2013-09-11	1,250,500	22.02	22.29	21.95	22.24	00:00:00
2013-09-12	3,871,800	21.76	21.80	21.49	21.65	00:00:00
2013-09-13	1,816,800	21.75	21.80	21.45	21.50	00:00:00
2013-09-16	1,446,600	21.63	21.67	21.23	21.34	00:00:00
2013-09-17	1,004,000	21.33	21.59	21.31	21.47	00:00:00
2013-09-18	1,558,900	21.59	21.83	21.44	21.78	00:00:00
2013-09-23	1,127,800	21.90	21.99	21.76	21.96	00:00:00
2013-09-26	2,145,100	22.65	23.11	22.65	23.10	00:00:00
2013-09-27	2,586,400	23.06	24.00	23.05	23.64	00:00:00
2013-10-14	1,953,200	24.75	25.42	24.52	25.05	00:00:00
2013-10-15	1,425,900	25.18	25.25	24.93	25.25	00:00:00
2013-10-16	1,482,800	25.30	25.66	25.18	25.43	00:00:00
2013-10-29	891,700	25.71	26.00	25.67	25.95	00:00:00
2013-10-30	997,800	26.00	26.22	25.76	25.86	00:00:00
2013-10-31	1,726,400	25.81	25.98	25.65	25.84	00:00:00
2013-11-01	722,200	25.93	26.24	25.84	26.10	00:00:00
2013-11-04	1,367,900	26.10	26.75	26.10	26.17	00:00:00
2013-11-05	1,108,000	26.22	26.48	26.10	26.17	00:00:00
2013-11-06	1,052,800	26.11	26.26	26.05	26.26	00:00:00
2013-11-07	1,828,400	26.21	26.35	25.69	25.77	00:00:00
2013-11-08	1,225,000	25.68	25.89	25.42	25.83	00:00:00
2013-11-12	703,400	25.85	26.03	25.65	25.70	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 > >>