Dark

ECIFF
ELECTRICITE DE FRANCE EDF
stock OTC

Inactive

Apr 13, 2023

12.86USD-1.077%(-0.14)400

Pre-market

0.00USD-100.000%(-13.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-13	12.86000	12.86000	12.86000	12.86000	-1.077%	400	0.000%
2023-04-04	12.80000	13.00000	12.80000	13.00000	+1.089%	520	-1.077%
2023-04-03	12.86000	12.86000	12.86000	12.86000	+2.880%	100	0.000%
2023-03-13	12.50000	12.50000	12.50000	12.50000	-0.715%	105	+2.880%
2023-03-02	12.75000	12.75000	12.59000	12.59000	+1.532%	3,100	+2.145%
2023-02-22	12.40000	12.40000	12.40000	12.40000	-2.362%	607	+3.710%
2023-02-21	12.70000	12.70000	12.70000	12.70000	+1.681%	9,233	+1.260%
2023-02-13	12.49000	12.49000	12.49000	12.49000	-1.265%	3,200	+2.962%
2023-02-07	12.65000	12.65000	12.65000	12.65000	-1.938%	3,000	+1.660%
2023-02-01	12.90000	12.90000	12.90000	12.90000	+1.495%	1,010	-0.310%
2023-01-19	12.71000	12.71000	12.71000	12.71000	-2.231%	500	+1.180%
2023-01-18	13.00000	13.00000	13.00000	13.00000	0.000%	150	-1.077%
2023-01-09	13.00000	13.00000	13.00000	13.00000	+1.961%	300	-1.077%
2022-12-28	12.75000	12.75000	12.75000	12.75000	+1.190%	1,632	+0.863%
2022-12-12	12.60000	12.60000	12.60000	12.60000	0.000%	230	+2.063%
2022-12-09	12.60000	12.60000	12.60000	12.60000	+0.239%	175	+2.063%
2022-12-01	12.57000	12.57000	12.57000	12.57000	+6.646%	200	+2.307%
2022-11-16	11.78670	11.78670	11.78670	11.78670	-2.428%	100	+9.106%
2022-11-08	12.08000	12.08000	12.08000	12.08000	+5.043%	200	+6.457%
2022-10-27	11.50000	11.50000	11.50000	11.50000	-4.167%	3,701	+11.826%
2022-10-26	12.00000	12.00000	12.00000	12.00000	+3.717%	100	+7.167%
2022-10-21	11.57000	11.57000	11.57000	11.57000	+2.389%	125	+11.150%
2022-10-11	11.30000	11.30000	11.30000	11.30000	+2.170%	2,500	+13.805%
2022-10-06	11.06000	11.06000	11.06000	11.06000	-5.245%	193	+16.275%
2022-09-29	11.67223	11.67223	11.67223	11.67223	+1.498%	2,107	+10.176%
2022-09-21	11.50000	11.50000	11.50000	11.50000	+2.954%	584	+11.826%
2022-09-16	11.17000	11.17000	11.17000	11.17000	-6.917%	3,426	+15.130%
2022-09-14	12.00000	12.00000	12.00000	12.00000	+0.587%	200	+7.167%
2022-09-06	11.93000	11.93000	11.93000	11.93000	+1.359%	100	+7.795%
2022-09-01	11.77000	11.77000	11.77000	11.77000	-3.000%	100	+9.261%
2022-08-31	12.13400	12.13400	12.13400	12.13400	+3.180%	100	+5.983%
2022-08-19	11.76000	11.76000	11.76000	11.76000	-1.754%	105	+9.354%
2022-08-11	11.97000	11.97000	11.97000	11.97000	-1.885%	400	+7.435%
2022-08-01	12.20000	12.20000	12.20000	12.20000	+1.667%	1,075	+5.410%
2022-07-22	12.00000	12.00000	12.00000	12.00000	-1.639%	1,500	+7.167%
2022-07-20	11.60000	12.20000	11.60000	12.20000	+5.172%	5,657	+5.410%
2022-07-19	11.60000	11.60000	11.55000	11.60000	+28.746%	37,313	+10.862%
2022-07-18	9.01000	9.01000	9.01000	9.01000	-12.778%	100	+42.730%
2022-07-15	10.33000	10.33000	10.33000	10.33000	-2.455%	100	+24.492%
2022-07-14	10.90000	10.90000	10.58000	10.59000	-2.844%	1,811	+21.435%
2022-07-13	10.63000	10.90000	10.63000	10.90000	+5.980%	1,596	+17.982%
2022-07-12	10.28500	10.28500	10.28500	10.28500	+8.721%	200	+25.036%
2022-07-11	9.46000	9.46000	9.46000	9.46000	-3.272%	100	+35.941%
2022-07-08	9.78000	9.78000	9.78000	9.78000	+6.074%	5,100	+31.493%
2022-07-07	9.15000	9.22000	9.15000	9.22000	+15.684%	6,150	+39.479%
2022-07-06	7.75000	8.63000	7.75000	7.97000	-3.802%	6,600	+61.355%
2022-06-30	8.28500	8.28500	8.28500	8.28500	-4.220%	574	+55.220%
2022-06-22	8.65000	8.65000	8.65000	8.65000	-2.260%	100	+48.671%
2022-06-14	8.85000	8.85000	8.85000	8.85000	0.000%	100	+45.311%
2022-06-10	8.85000	8.85000	8.85000	8.85000	+3.388%	7,086	+45.311%
2022-06-08	8.90000	8.90000	8.56000	8.56000	-0.117%	2,394	+50.234%
2022-06-07	8.88000	8.88000	8.57000	8.57000	-3.816%	2,436	+50.058%
2022-06-02	8.90000	8.91000	8.90000	8.91000	+0.112%	325	+44.332%
2022-05-27	8.90000	8.90000	8.90000	8.90000	-1.657%	8,368	+44.494%
2022-05-26	9.05000	9.05000	9.05000	9.05000	+2.260%	400	+42.099%
2022-05-18	8.85000	8.85000	8.85000	8.85000	+2.135%	600	+45.311%
2022-05-13	8.66500	8.66500	8.66500	8.66500	+1.941%	184	+48.413%
2022-05-12	8.50000	8.50000	8.50000	8.50000	-1.848%	1,000	+51.294%
2022-05-05	9.14000	9.14000	8.66000	8.66000	-4.309%	25,101	+48.499%
2022-05-03	9.05000	9.05000	9.05000	9.05000	-0.549%	330	+42.099%
2022-05-02	9.10990	9.10990	9.10000	9.10000	-0.219%	254	+41.319%
2022-04-29	9.15000	9.15000	9.12000	9.12000	-3.072%	750	+41.009%
2022-04-27	9.40900	9.40900	9.40900	9.40900	-2.497%	5,013	+36.678%
2022-04-25	9.70000	9.70000	9.65000	9.65000	+1.579%	900	+33.264%
2022-04-22	9.50000	9.50000	9.50000	9.50000	-2.263%	400	+35.368%
2022-04-21	9.72000	9.72000	9.72000	9.72000	-1.320%	330	+32.305%
2022-04-20	9.50000	9.85000	9.50000	9.85000	+4.343%	403	+30.558%
2022-04-19	9.44000	9.44000	9.44000	9.44000	-1.048%	480	+36.229%
2022-04-18	9.54000	9.54000	9.54000	9.54000	+6.000%	513	+34.801%
2022-04-12	9.00000	9.00000	9.00000	9.00000	-1.099%	750	+42.889%
2022-04-08	9.10000	9.10000	9.10000	9.10000	-2.361%	142	+41.319%
2022-04-07	9.32000	9.32000	9.32000	9.32000	-2.917%	4,320	+37.983%
2022-03-30	9.60000	9.60000	9.60000	9.60000	-2.647%	172	+33.958%
2022-03-29	9.86100	9.86100	9.86100	9.86100	-1.390%	110	+30.413%
2022-03-22	10.00000	10.00000	10.00000	10.00000	+2.564%	12,740	+28.600%
2022-03-21	9.75000	9.75000	9.75000	9.75000	+2.632%	1,460	+31.897%
2022-03-14	9.50000	9.50000	9.50000	9.50000	+6.742%	500	+35.368%
2022-03-09	8.90000	8.90000	8.90000	8.90000	+11.950%	12,859	+44.494%
2022-03-07	7.95000	7.95000	7.95000	7.95000	-10.372%	180	+61.761%
2022-03-03	8.50000	8.87000	8.50000	8.87000	-0.337%	250	+44.983%
2022-03-02	8.90000	8.90000	8.90000	8.90000	+8.404%	2,436	+44.494%
2022-02-24	8.21000	8.21000	8.21000	8.21000	-7.753%	157	+56.638%
2022-02-23	8.90000	8.90000	8.90000	8.90000	-2.519%	370	+44.494%
2022-02-22	9.18000	9.18000	9.00000	9.13000	-0.328%	10,754	+40.854%
2022-02-18	9.26000	9.26000	9.16000	9.16000	-3.273%	20,311	+40.393%
2022-02-16	9.47000	9.47000	9.47000	9.47000	+3.724%	2,010	+35.797%
2022-02-14	9.44000	9.44000	9.13000	9.13000	-6.837%	1,342	+40.854%
2022-02-11	9.67500	9.80000	9.67500	9.80000	-1.408%	6,708	+31.224%
2022-02-10	9.94000	9.94000	9.94000	9.94000	-0.501%	757	+29.376%
2022-02-09	9.99990	9.99990	9.99000	9.99000	+6.277%	1,519	+28.729%
2022-02-08	9.40000	9.40000	9.40000	9.40000	-3.590%	5,887	+36.809%
2022-02-04	9.75000	9.75000	9.75000	9.75000	+2.470%	1,000	+31.897%
2022-01-31	9.51500	9.51500	9.51500	9.51500	+1.547%	449	+35.155%
2022-01-25	9.37000	9.37000	9.37000	9.37000	0.000%	1,000	+37.247%
2022-01-21	9.57000	9.61000	9.37000	9.37000	+3.194%	1,428	+37.247%
2022-01-20	9.43000	9.43000	9.08000	9.08000	-3.074%	3,344	+41.630%
2022-01-19	9.50000	9.50000	9.35000	9.36800	-2.922%	3,211	+37.276%
2022-01-18	9.85000	9.85000	9.65000	9.65000	-4.455%	3,521	+33.264%
2022-01-14	11.23000	11.23000	10.07000	10.10000	-12.554%	1,232	+27.327%
2022-01-12	11.55000	11.55000	11.55000	11.55000	0.000%	346	+11.342%
2022-01-10	11.50190	11.55000	11.50190	11.55000	+2.394%	2,200	+11.342%
2021-12-31	11.31900	11.31900	11.28000	11.28000	0.000%	3,050	+14.007%

.dark-mode .ShFbMf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShFbMf{ color: #333333; background-color: white; border: 2px solid #333333; }ECIFFELECTRICITE DE FRANCE EDFstock OTC

ECIFF
ELECTRICITE DE FRANCE EDF
stock OTC