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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-11-12	2,599,400	15.37	15.40	15.04	15.04	00:00:00
2015-11-13	2,433,400	15.04	15.26	14.86	14.93	00:00:00
2015-11-17	3,433,900	14.83	15.10	14.65	15.04	00:00:00
2015-11-18	2,280,500	14.99	15.22	14.92	15.02	00:00:00
2015-11-23	2,330,400	14.62	14.64	14.24	14.24	00:00:00
2015-12-01	2,271,000	14.14	14.27	14.04	14.07	00:00:00
2015-12-02	2,035,200	14.15	14.26	13.96	13.98	00:00:00
2015-12-03	4,085,500	14.03	14.27	13.49	13.49	00:00:00
2015-12-04	3,757,600	13.43	13.53	13.24	13.34	00:00:00
2015-12-07	2,119,400	13.43	13.61	13.28	13.31	00:00:00
2015-12-08	4,072,300	13.22	13.24	12.77	12.77	00:00:00
2015-12-09	4,849,800	12.80	12.93	12.40	12.62	00:00:00
2015-12-14	3,349,900	13.15	13.23	12.60	12.60	00:00:00
2015-12-21	2,410,300	13.02	13.21	12.89	13.04	00:00:00
2015-12-31	0	13.48	13.48	13.48	13.48	00:00:00
2016-01-01	0	13.48	13.48	13.48	13.48	00:00:00
2016-01-05	1,677,400	12.95	12.99	12.64	12.82	00:00:00
2016-01-06	1,861,700	12.88	12.99	12.59	12.75	00:00:00
2016-01-07	2,245,100	12.49	12.65	12.28	12.56	00:00:00
2016-01-08	2,317,100	12.60	12.77	12.43	12.43	00:00:00
2016-01-15	3,276,800	12.28	12.38	11.78	11.87	00:00:00
2016-01-25	2,395,300	12.02	12.05	11.61	11.66	00:00:00
2016-01-28	2,378,200	11.76	12.20	11.76	11.89	00:00:00
2016-01-29	3,062,500	12.07	12.24	11.86	12.04	00:00:00
2016-02-03	2,263,700	11.57	11.64	11.14	11.36	00:00:00
2016-02-04	2,615,600	11.60	11.86	11.39	11.76	00:00:00
2016-02-05	3,067,400	11.76	12.14	11.64	12.01	00:00:00
2016-02-08	2,356,200	11.94	12.09	11.54	11.54	00:00:00
2016-02-09	2,665,600	11.55	11.65	10.96	11.02	00:00:00
2016-02-10	2,921,400	11.10	11.33	10.82	10.84	00:00:00
2016-02-16	7,078,000	10.35	11.60	10.35	11.28	00:00:00
2016-02-17	4,130,500	11.10	11.43	10.83	10.91	00:00:00
2016-02-22	2,951,500	10.44	10.66	10.41	10.61	00:00:00
2016-02-29	3,742,600	9.58	9.77	9.53	9.73	00:00:00
2016-03-01	4,152,800	9.73	10.15	9.73	10.14	00:00:00
2016-03-02	3,601,000	10.05	10.43	10.05	10.43	00:00:00
2016-03-07	5,838,500	10.32	10.32	9.81	10.12	00:00:00
2016-03-14	2,478,000	10.28	10.41	10.02	10.27	00:00:00
2016-03-15	2,443,300	10.23	10.28	9.88	9.95	00:00:00
2016-03-16	6,398,800	10.04	10.35	9.47	9.70	00:00:00
2016-03-28	0	9.88	9.88	9.88	9.88	00:00:00
2016-03-31	2,211,300	10.08	10.13	9.80	9.86	00:00:00
2016-04-01	2,059,600	9.76	9.88	9.65	9.68	00:00:00
2016-04-04	2,397,400	9.69	10.24	9.65	10.06	00:00:00
2016-04-07	2,344,500	9.55	9.74	9.38	9.61	00:00:00
2016-04-08	2,529,000	9.67	10.22	9.67	10.17	00:00:00
2016-04-11	2,370,200	10.14	10.60	10.10	10.52	00:00:00
2016-04-14	1,755,100	11.18	11.29	10.92	11.02	00:00:00
2016-04-15	2,769,000	11.15	11.56	11.15	11.51	00:00:00
2016-04-18	1,828,800	11.38	11.41	11.08	11.30	00:00:00
2016-04-19	1,856,900	11.35	11.74	11.29	11.61	00:00:00
2016-04-20	2,426,400	11.62	12.04	11.59	12.00	00:00:00
2016-04-26	4,955,000	10.90	11.98	10.85	11.55	00:00:00
2016-04-27	5,481,500	11.90	12.60	11.89	12.46	00:00:00
2016-05-09	1,754,000	11.68	11.82	11.35	11.47	00:00:00
2016-05-16	1,018,900	11.24	11.44	11.18	11.35	00:00:00
2016-05-23	1,309,400	11.44	11.65	11.35	11.58	00:00:00
2016-06-07	1,988,200	11.40	11.63	11.39	11.55	00:00:00
2016-06-08	1,975,200	11.51	11.77	11.46	11.70	00:00:00
2016-06-16	2,114,700	10.74	10.93	10.57	10.68	00:00:00
2016-06-17	3,363,600	10.81	11.33	10.81	11.19	00:00:00
2016-06-28	2,954,800	9.94	10.14	9.76	10.00	00:00:00
2016-06-29	1,863,200	10.22	10.48	10.22	10.40	00:00:00
2016-07-11	2,385,500	10.99	11.13	10.72	10.84	00:00:00
2016-07-12	2,407,100	10.83	10.92	10.58	10.81	00:00:00
2016-07-13	1,393,700	10.80	11.08	10.77	10.94	00:00:00
2016-07-19	1,169,100	11.28	11.31	11.08	11.11	00:00:00
2016-07-20	2,186,600	11.11	11.11	10.70	10.88	00:00:00
2016-07-21	1,642,300	10.84	11.17	10.84	11.14	00:00:00
2016-07-22	2,070,800	11.07	11.07	10.76	11.00	00:00:00
2016-08-05	1,666,300	11.62	11.88	11.55	11.69	00:00:00
2016-08-08	1,212,100	11.75	12.00	11.73	11.90	00:00:00
2016-08-25	874,400	11.22	11.25	11.03	11.09	00:00:00
2016-08-26	900,400	11.09	11.32	11.03	11.28	00:00:00
2016-08-29	801,600	11.26	11.26	11.04	11.15	00:00:00
2016-09-06	1,011,800	11.90	12.03	11.84	11.90	00:00:00
2016-09-07	1,742,500	11.68	11.87	11.53	11.87	00:00:00
2016-09-12	1,719,800	11.74	11.75	11.45	11.57	00:00:00
2016-09-13	1,525,500	11.61	11.66	11.25	11.32	00:00:00
2016-09-16	2,335,700	10.82	10.90	10.70	10.74	00:00:00
2016-09-29	2,068,500	11.00	11.08	10.83	10.86	00:00:00
2016-09-30	2,205,800	10.61	10.85	10.45	10.83	00:00:00
2016-10-04	2,253,700	10.95	11.03	10.82	10.88	00:00:00
2016-10-05	2,582,700	10.40	10.43	10.20	10.21	00:00:00
2016-10-06	2,112,900	10.30	10.40	10.11	10.23	00:00:00
2016-10-07	2,171,900	10.28	10.33	9.93	9.98	00:00:00
2016-10-10	1,663,400	10.01	10.22	9.97	10.20	00:00:00
2016-10-11	1,482,100	10.21	10.27	9.99	10.06	00:00:00
2016-10-12	1,541,600	10.05	10.13	10.00	10.03	00:00:00
2016-10-13	2,073,200	10.03	10.08	9.92	10.07	00:00:00
2016-10-18	2,636,300	10.30	10.54	10.05	10.44	00:00:00
2016-10-19	2,212,400	10.48	10.48	10.08	10.26	00:00:00
2016-10-25	1,517,500	10.04	10.09	9.93	9.98	00:00:00
2016-10-26	1,959,200	9.96	10.36	9.95	10.36	00:00:00
2016-11-17	1,406,700	10.00	10.00	9.81	9.89	00:00:00
2016-11-18	1,947,800	9.88	9.88	9.65	9.80	00:00:00
2016-12-01	2,289,100	9.95	10.00	9.81	9.87	00:00:00
2016-12-02	1,870,300	9.86	9.91	9.78	9.81	00:00:00
2016-12-06	2,899,000	10.07	10.47	10.01	10.44	00:00:00
2016-12-07	2,516,100	10.54	10.68	10.48	10.59	00:00:00
2016-12-12	2,869,000	10.78	11.22	10.78	11.16	00:00:00
2016-12-19	2,089,400	9.78	9.84	9.71	9.76	00:00:00
2016-12-22	1,498,300	9.73	9.79	9.65	9.70	00:00:00
2016-12-23	1,359,400	9.70	9.72	9.65	9.68	00:00:00
2017-01-16	1,507,300	8.90	8.92	8.84	8.89	00:00:00
2017-01-24	1,188,200	9.55	9.63	9.53	9.60	00:00:00
2017-01-25	1,340,700	9.66	9.74	9.62	9.68	00:00:00
2017-01-31	2,659,100	9.24	9.28	9.06	9.12	00:00:00
2017-02-01	2,357,400	9.20	9.41	9.15	9.18	00:00:00
2017-02-02	1,836,800	9.16	9.41	9.09	9.39	00:00:00
2017-02-03	1,919,500	9.38	9.39	9.18	9.39	00:00:00
2017-02-09	2,288,600	9.30	9.44	9.06	9.35	00:00:00
2017-02-10	3,603,200	9.34	9.38	9.15	9.31	00:00:00
2017-02-14	2,094,500	9.41	9.44	9.18	9.21	00:00:00
2017-02-15	1,309,300	9.29	9.44	9.18	9.18	00:00:00
2017-02-21	1,511,500	9.23	9.23	9.02	9.10	00:00:00
2017-02-22	1,744,500	9.15	9.18	9.02	9.08	00:00:00
2017-03-02	2,114,300	9.36	9.58	9.36	9.57	00:00:00
2017-03-03	1,860,100	9.55	9.72	9.54	9.69	00:00:00
2017-03-30	3,753,800	7.80	7.92	7.73	7.85	00:00:00
2017-03-31	4,269,300	7.87	7.91	7.79	7.89	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 > >>