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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-10-13	2,925,147	11.03	11.06	10.82	10.90	00:00:00
2017-10-16	2,391,675	10.90	10.96	10.75	10.80	00:00:00
2017-10-17	2,291,265	10.77	11.10	10.76	11.03	00:00:00
2017-10-18	2,657,812	11.08	11.20	11.03	11.12	00:00:00
2017-10-19	2,712,432	11.10	11.19	11.03	11.19	00:00:00
2017-10-20	2,396,623	11.25	11.30	11.08	11.15	00:00:00
2017-10-23	3,129,160	11.11	11.35	11.07	11.35	00:00:00
2017-10-24	4,883,577	11.45	11.60	11.35	11.54	00:00:00
2017-10-25	2,972,159	11.45	11.53	11.15	11.17	00:00:00
2017-10-26	3,596,397	11.19	11.42	11.07	11.42	00:00:00
2017-10-27	3,543,121	11.42	11.50	11.27	11.34	00:00:00
2017-10-30	3,968,064	11.03	11.34	10.89	11.25	00:00:00
2017-10-31	2,352,369	11.26	11.30	11.13	11.24	00:00:00
2017-11-01	3,561,428	11.24	11.64	11.18	11.62	00:00:00
2017-11-02	3,484,915	11.62	11.88	11.53	11.85	00:00:00
2017-11-03	2,459,048	11.85	11.86	11.69	11.83	00:00:00
2017-11-06	3,296,588	11.85	11.96	11.74	11.93	00:00:00
2017-11-07	3,774,264	11.90	12.09	11.90	12.08	00:00:00
2017-11-08	4,910,063	12.10	12.34	12.08	12.31	00:00:00
2017-11-09	5,846,392	12.41	12.48	12.23	12.35	00:00:00
2017-11-10	4,875,486	12.37	12.37	11.74	11.74	00:00:00
2017-11-13	14,163,121	11.23	11.23	10.13	10.52	00:00:00
2017-11-14	6,540,779	10.75	10.96	10.21	10.59	00:00:00
2017-11-15	7,326,388	10.53	10.68	10.21	10.46	00:00:00
2017-11-16	3,481,889	10.36	10.55	10.29	10.48	00:00:00
2017-11-17	3,459,776	10.45	10.50	10.14	10.21	00:00:00
2017-11-20	2,561,666	10.20	10.21	10.04	10.04	00:00:00
2017-11-21	3,553,293	10.05	10.19	9.91	10.06	00:00:00
2017-11-22	4,744,653	10.09	10.51	10.02	10.27	00:00:00
2017-11-23	7,109,245	10.27	11.04	10.20	10.84	00:00:00
2017-11-24	4,789,975	10.84	11.12	10.79	10.93	00:00:00
2017-11-27	3,200,025	10.89	11.02	10.75	10.79	00:00:00
2017-11-28	3,367,504	10.81	10.90	10.71	10.90	00:00:00
2017-11-29	4,367,215	10.92	11.38	10.90	11.30	00:00:00
2017-11-30	6,637,286	11.40	11.48	11.01	11.01	00:00:00
2017-12-01	3,549,345	11.05	11.15	10.81	10.98	00:00:00
2017-12-04	1,966,494	11.07	11.18	10.96	11.00	00:00:00
2017-12-05	2,814,378	10.95	11.12	10.89	10.91	00:00:00
2017-12-06	3,799,378	10.88	11.32	10.71	11.23	00:00:00
2017-12-07	1,920,601	11.24	11.24	11.08	11.20	00:00:00
2017-12-08	2,053,424	11.26	11.31	11.13	11.30	00:00:00
2017-12-11	2,759,994	11.30	11.30	10.89	11.02	00:00:00
2017-12-12	3,198,598	11.05	11.23	10.99	11.23	00:00:00
2017-12-13	2,824,796	11.22	11.28	10.98	11.00	00:00:00
2017-12-14	4,969,849	11.03	11.05	10.41	10.48	00:00:00
2017-12-15	5,272,953	10.46	10.63	10.42	10.49	00:00:00
2017-12-18	3,497,098	10.55	10.82	10.50	10.70	00:00:00
2017-12-19	2,374,613	10.74	10.80	10.53	10.53	00:00:00
2017-12-20	2,531,984	10.56	10.59	10.36	10.52	00:00:00
2017-12-21	2,346,714	10.47	10.48	10.34	10.40	00:00:00
2017-12-22	2,265,071	10.40	10.68	10.40	10.56	00:00:00
2017-12-27	1,377,472	10.51	10.65	10.45	10.50	00:00:00
2017-12-28	1,269,531	10.46	10.51	10.42	10.42	00:00:00
2017-12-29	1,640,566	10.44	10.52	10.38	10.42	00:00:00
2018-01-02	2,175,647	10.50	10.54	10.31	10.54	00:00:00
2018-01-03	2,010,308	10.61	10.61	10.43	10.50	00:00:00
2018-01-04	2,697,494	10.51	10.83	10.49	10.78	00:00:00
2018-01-05	2,486,541	10.82	10.88	10.63	10.78	00:00:00
2018-01-08	1,643,907	10.82	10.95	10.78	10.80	00:00:00
2018-01-09	2,545,873	10.80	10.95	10.61	10.64	00:00:00
2018-01-10	3,164,391	10.64	10.67	10.32	10.49	00:00:00
2018-01-11	3,426,587	10.45	10.49	10.29	10.34	00:00:00
2018-01-12	2,295,318	10.48	10.52	10.34	10.40	00:00:00
2018-01-15	1,581,638	10.41	10.50	10.34	10.40	00:00:00
2018-01-16	5,021,824	10.44	11.03	10.43	10.81	00:00:00
2018-01-17	2,593,628	10.77	11.07	10.73	10.91	00:00:00
2018-01-18	2,391,112	10.91	11.02	10.83	10.93	00:00:00
2018-01-19	1,909,525	10.95	10.98	10.84	10.92	00:00:00
2018-01-22	3,840,505	10.87	11.27	10.86	11.13	00:00:00
2018-01-23	1,990,758	11.27	11.28	11.06	11.20	00:00:00
2018-01-24	3,247,133	11.17	11.44	11.10	11.24	00:00:00
2018-01-25	1,998,880	11.22	11.33	11.09	11.12	00:00:00
2018-01-26	1,767,360	11.13	11.37	11.11	11.13	00:00:00
2018-01-29	2,272,519	11.10	11.39	11.03	11.25	00:00:00
2018-01-30	2,732,051	11.24	11.38	11.11	11.14	00:00:00
2018-01-31	2,497,040	11.12	11.26	10.96	11.08	00:00:00
2018-02-01	2,513,657	11.13	11.37	11.08	11.09	00:00:00
2018-02-02	4,707,807	11.08	11.15	10.52	10.85	00:00:00
2018-02-05	3,779,067	10.75	10.88	10.43	10.49	00:00:00
2018-02-06	4,443,178	10.15	10.36	10.03	10.08	00:00:00
2018-02-07	3,141,680	10.28	10.43	10.19	10.41	00:00:00
2018-02-08	3,345,424	10.40	10.40	10.20	10.30	00:00:00
2018-02-09	5,061,028	10.19	10.21	9.83	10.04	00:00:00
2018-02-12	3,493,691	10.15	10.36	10.07	10.14	00:00:00
2018-02-13	2,326,127	10.15	10.29	10.13	10.17	00:00:00
2018-02-14	3,492,203	10.21	10.62	10.21	10.44	00:00:00
2018-02-15	3,796,193	10.56	10.58	10.08	10.13	00:00:00
2018-02-16	7,118,115	10.64	10.94	10.35	10.60	00:00:00
2018-02-19	2,913,335	10.60	10.81	10.60	10.79	00:00:00
2018-02-20	3,821,880	10.75	10.87	10.37	10.43	00:00:00
2018-02-21	3,270,311	10.45	10.49	10.17	10.47	00:00:00
2018-02-22	3,829,974	10.41	10.42	10.16	10.30	00:00:00
2018-02-23	3,635,266	10.38	10.64	10.28	10.61	00:00:00
2018-02-26	2,231,032	10.69	10.80	10.60	10.66	00:00:00
2018-02-27	2,737,832	10.72	10.91	10.65	10.84	00:00:00
2018-02-28	2,766,558	10.75	10.86	10.65	10.71	00:00:00
2018-03-01	2,071,618	10.66	10.71	10.53	10.58	00:00:00
2018-03-02	3,395,921	10.51	10.53	10.15	10.29	00:00:00
2018-03-05	1,991,492	10.24	10.52	10.18	10.47	00:00:00
2018-03-06	2,237,065	10.55	10.64	10.42	10.44	00:00:00
2018-03-07	1,816,066	10.41	10.59	10.35	10.58	00:00:00
2018-03-08	3,321,364	10.61	10.86	10.55	10.80	00:00:00
2018-03-09	2,650,247	10.77	10.99	10.77	10.85	00:00:00
2018-03-12	2,786,704	11.00	11.16	10.88	10.94	00:00:00
2018-03-13	2,200,718	10.96	10.97	10.68	10.80	00:00:00
2018-03-14	2,658,348	10.80	10.91	10.72	10.86	00:00:00
2018-03-15	3,962,805	10.90	11.14	10.80	11.12	00:00:00
2018-03-16	4,380,561	11.15	11.33	11.08	11.19	00:00:00
2018-03-19	2,184,352	11.16	11.18	10.98	11.07	00:00:00
2018-03-20	1,647,427	11.05	11.15	10.92	11.09	00:00:00
2018-03-21	3,935,180	11.10	11.52	11.07	11.43	00:00:00
2018-03-22	3,697,613	11.34	11.70	11.33	11.46	00:00:00
2018-03-23	3,448,785	11.26	11.47	11.12	11.42	00:00:00
2018-03-26	2,503,523	11.41	11.55	11.30	11.33	00:00:00
2018-03-27	2,918,319	11.52	11.69	11.47	11.57	00:00:00
2018-03-28	4,675,901	11.59	11.95	11.45	11.92	00:00:00
2018-03-29	3,045,344	11.92	11.94	11.66	11.76	00:00:00
2018-04-03	2,742,624	11.65	11.66	11.46	11.63	00:00:00
2018-04-04	3,334,807	11.64	11.73	11.46	11.46	00:00:00
2018-04-05	2,497,201	11.55	11.55	11.43	11.46	00:00:00
2018-04-06	3,050,598	11.50	11.56	11.35	11.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 > >>