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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-04-06	3,050,598	11.50	11.56	11.35	11.39	00:00:00
2018-04-09	2,768,807	11.42	11.58	11.28	11.33	00:00:00
2018-04-10	3,670,859	11.33	11.35	11.08	11.18	00:00:00
2018-04-11	2,856,079	11.20	11.52	11.19	11.34	00:00:00
2018-04-12	2,227,801	11.39	11.56	11.35	11.49	00:00:00
2018-04-13	2,002,930	11.50	11.67	11.50	11.64	00:00:00
2018-04-16	1,359,178	11.60	11.66	11.55	11.62	00:00:00
2018-04-17	2,741,206	11.66	11.92	11.63	11.76	00:00:00
2018-04-18	2,204,894	11.79	11.92	11.74	11.90	00:00:00
2018-04-19	1,686,080	11.89	11.99	11.85	11.96	00:00:00
2018-04-20	4,465,618	11.70	11.76	11.33	11.47	00:00:00
2018-04-23	2,371,746	11.42	11.50	11.27	11.28	00:00:00
2018-04-24	1,991,945	11.29	11.46	11.27	11.44	00:00:00
2018-04-25	1,470,641	11.38	11.53	11.29	11.45	00:00:00
2018-04-26	2,537,987	11.46	11.52	11.30	11.48	00:00:00
2018-04-27	2,152,233	11.47	11.68	11.47	11.59	00:00:00
2018-04-30	1,794,832	11.58	11.74	11.56	11.65	00:00:00
2018-05-21	1,837,608	12.26	12.55	12.25	12.26	00:00:00
2018-05-31	3,303,375	11.59	11.59	11.26	11.40	00:00:00
2018-06-01	1,644,060	11.42	11.50	11.28	11.33	00:00:00
2018-06-04	1,937,621	11.42	11.62	11.39	11.49	00:00:00
2018-06-05	1,487,659	11.54	11.70	11.42	11.42	00:00:00
2018-06-06	2,442,619	11.43	11.47	11.08	11.15	00:00:00
2018-06-07	1,702,601	11.23	11.31	11.15	11.19	00:00:00
2018-06-08	1,598,616	11.18	11.22	11.07	11.12	00:00:00
2018-06-11	2,424,115	11.19	11.27	11.08	11.10	00:00:00
2018-06-12	2,778,299	11.15	11.26	11.09	11.14	00:00:00
2018-06-13	2,983,498	11.15	11.45	11.14	11.34	00:00:00
2018-06-14	3,171,188	11.32	11.65	11.22	11.55	00:00:00
2018-06-15	3,619,624	11.56	11.77	11.51	11.62	00:00:00
2018-06-18	2,938,197	11.57	11.58	11.23	11.29	00:00:00
2018-06-19	2,214,529	11.20	11.31	11.07	11.25	00:00:00
2018-06-20	2,230,159	11.29	11.37	11.20	11.22	00:00:00
2018-06-21	8,358,787	11.25	12.10	11.07	11.81	00:00:00
2018-06-22	3,971,259	11.58	12.02	11.47	11.86	00:00:00
2018-06-25	1,682,971	11.80	12.06	11.79	11.82	00:00:00
2018-06-26	2,227,320	11.81	11.97	11.74	11.84	00:00:00
2018-06-27	2,316,092	11.80	11.85	11.61	11.78	00:00:00
2018-06-28	1,996,624	11.77	11.92	11.71	11.92	00:00:00
2018-06-29	3,216,668	11.95	12.07	11.69	11.78	00:00:00
2018-07-02	2,228,775	11.71	11.88	11.65	11.81	00:00:00
2018-07-03	2,307,040	11.85	12.17	11.83	12.04	00:00:00
2018-07-04	2,391,405	12.07	12.37	12.07	12.16	00:00:00
2018-07-05	2,090,392	12.11	12.32	11.96	12.27	00:00:00
2018-07-06	596,732	12.27	12.39	12.23	12.26	00:00:00
2018-07-09	1,570,530	12.35	12.44	12.24	12.31	00:00:00
2018-07-10	467,037	12.26	12.43	12.23	12.40	00:00:00
2018-07-11	1,893,780	12.26	12.27	12.14	12.20	00:00:00
2018-07-12	1,701,405	12.19	12.27	12.11	12.27	00:00:00
2018-07-13	1,745,764	12.30	12.33	12.17	12.23	00:00:00
2018-07-16	1,334,440	12.21	12.29	12.11	12.19	00:00:00
2018-07-17	1,427,919	12.17	12.27	12.09	12.27	00:00:00
2018-07-18	1,556,340	12.23	12.38	12.16	12.34	00:00:00
2018-07-19	1,894,519	12.30	12.32	12.13	12.27	00:00:00
2018-07-20	2,017,382	12.25	12.44	12.17	12.24	00:00:00
2018-07-23	1,322,383	12.21	12.36	12.20	12.25	00:00:00
2018-07-24	1,954,996	12.25	12.25	12.10	12.19	00:00:00
2018-07-25	1,730,875	12.17	12.23	12.06	12.21	00:00:00
2018-07-26	1,384,574	12.19	12.28	12.14	12.26	00:00:00
2018-07-27	1,307,531	12.25	12.38	12.25	12.32	00:00:00
2018-07-30	1,868,093	12.34	12.44	12.33	12.42	00:00:00
2018-07-31	4,836,692	12.50	12.94	12.50	12.80	00:00:00
2018-08-01	3,102,629	12.87	12.97	12.67	12.79	00:00:00
2018-08-02	2,484,339	12.79	12.79	12.65	12.74	00:00:00
2018-08-03	4,530,325	12.80	13.20	12.80	13.20	00:00:00
2018-08-06	1,831,675	13.15	13.24	13.04	13.17	00:00:00
2018-08-07	2,181,786	13.15	13.40	13.14	13.34	00:00:00
2018-08-08	1,957,404	13.34	13.44	13.18	13.33	00:00:00
2018-08-09	196,832	13.33	13.36	13.23	13.33	00:00:00
2018-08-10	2,130,515	13.27	13.33	13.14	13.24	00:00:00
2018-08-13	1,515,048	13.20	13.31	13.15	13.30	00:00:00
2018-08-14	1,611,802	13.32	13.49	13.26	13.35	00:00:00
2018-08-15	1,809,965	13.38	13.55	13.18	13.25	00:00:00
2018-08-16	1,881,369	13.23	13.40	13.13	13.40	00:00:00
2018-08-17	1,526,765	13.40	13.42	13.19	13.37	00:00:00
2018-08-20	1,386,760	13.40	13.44	13.34	13.42	00:00:00
2018-08-21	2,445,942	13.39	13.79	13.34	13.73	00:00:00
2018-08-22	2,190,623	13.70	13.93	13.62	13.90	00:00:00
2018-08-23	2,281,269	13.90	14.13	13.86	14.04	00:00:00
2018-08-24	1,274,765	14.00	14.13	13.97	14.04	00:00:00
2018-08-27	1,337,848	14.07	14.18	14.03	14.11	00:00:00
2018-08-28	3,143,535	14.25	14.50	14.18	14.21	00:00:00
2018-08-29	1,565,850	14.17	14.26	14.09	14.20	00:00:00
2018-08-30	1,985,420	14.25	14.32	14.05	14.14	00:00:00
2018-08-31	2,053,466	14.09	14.12	13.94	14.11	00:00:00
2018-09-03	1,899,061	14.01	14.19	13.92	13.92	00:00:00
2018-09-04	2,401,221	13.98	14.06	13.79	13.97	00:00:00
2018-09-05	3,891,723	13.89	13.92	13.65	13.80	00:00:00
2018-09-06	3,444,931	13.95	14.27	13.90	14.22	00:00:00
2018-09-07	3,116,648	14.18	14.50	14.04	14.50	00:00:00
2018-09-10	4,291,130	14.48	14.97	14.47	14.86	00:00:00
2018-09-11	2,003,761	14.83	14.88	14.69	14.85	00:00:00
2018-09-12	2,471,670	14.75	14.82	14.65	14.81	00:00:00
2018-09-13	3,656,215	14.78	15.04	14.29	14.37	00:00:00
2018-09-14	3,256,485	14.37	14.80	14.05	14.58	00:00:00
2018-09-17	1,862,193	14.55	14.81	14.55	14.81	00:00:00
2018-09-18	2,238,213	14.93	15.11	14.77	14.93	00:00:00
2018-09-19	2,057,506	14.94	15.01	14.69	14.86	00:00:00
2018-09-20	2,869,373	14.84	15.15	14.81	15.06	00:00:00
2018-09-21	7,417,505	15.17	15.51	14.96	15.35	00:00:00
2018-09-25	117,516	15.34	15.48	15.34	15.46	00:00:00
2018-09-26	2,520,476	15.59	15.59	15.24	15.32	00:00:00
2018-09-27	2,908,852	15.29	15.29	15.04	15.16	00:00:00
2018-09-28	3,015,518	15.13	15.27	14.97	15.13	00:00:00
2018-10-01	2,051,237	15.12	15.25	14.94	14.99	00:00:00
2018-10-02	3,476,840	15.03	15.54	15.03	15.53	00:00:00
2018-10-03	2,177,186	15.50	15.57	15.33	15.51	00:00:00
2018-10-04	2,596,002	15.48	15.49	15.13	15.20	00:00:00
2018-10-05	2,192,346	15.19	15.24	15.03	15.16	00:00:00
2018-10-08	2,958,593	15.13	15.65	15.12	15.37	00:00:00
2018-10-09	2,219,671	15.42	15.47	15.17	15.28	00:00:00
2018-10-10	3,906,961	15.30	15.32	14.62	14.63	00:00:00
2018-10-11	4,144,121	14.43	15.08	14.33	14.66	00:00:00
2018-10-12	2,021,209	14.82	14.98	14.57	14.57	00:00:00
2018-10-15	2,748,057	14.62	14.71	14.39	14.45	00:00:00
2018-10-16	2,937,641	14.51	14.90	14.39	14.88	00:00:00
2018-10-17	1,597,590	14.94	15.01	14.75	14.86	00:00:00
2018-10-18	2,542,129	14.78	15.06	14.76	14.98	00:00:00
2018-10-19	4,092,785	14.96	15.63	14.91	15.39	00:00:00
2018-10-22	2,180,930	15.42	15.47	14.87	14.93	00:00:00
2018-10-23	3,494,468	14.79	14.82	14.28	14.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 > >>