Australia markets closed

Electricité de France S.A. (ECIFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3900-0.0100 (-0.42%)
At close: 3:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20212.41002.41002.38002.39002.390051,500
20 Sept 20212.41002.41002.38002.40002.400015,300
17 Sept 20212.46002.46002.44002.46002.46005,200
16 Sept 20212.48002.49002.46002.47002.470021,400
15 Sept 20212.50002.52002.49002.49002.490037,600
14 Sept 20212.52002.54002.51002.53002.53008,800
13 Sept 20212.56002.56002.50002.50002.50004,900
10 Sept 20212.48002.48002.48002.48002.48001,100
09 Sept 20212.51002.52002.49002.51002.510013,000
08 Sept 20212.52002.52002.50002.51002.510010,300
07 Sept 20212.48002.55002.48002.53002.53002,300
03 Sept 20212.56002.58002.53002.53002.53003,100
02 Sept 20212.60002.61002.57002.57002.570033,100
01 Sept 20212.63002.65002.63002.63002.63005,300
31 Aug 20212.66002.71002.64002.66002.660016,800
30 Aug 20212.67002.67002.65002.65002.65002,700
27 Aug 20212.62002.65002.62002.64002.640018,700
26 Aug 20212.64002.69002.64002.68002.68006,100
25 Aug 20212.67002.67002.64002.66002.66008,000
24 Aug 20212.64002.67002.63002.66002.660014,200
23 Aug 20212.63002.64002.62002.62002.620011,100
20 Aug 20212.59002.61002.59002.60002.600012,300
19 Aug 20212.59002.59002.55002.58002.580021,100
18 Aug 20212.57002.60002.57002.57002.570077,900
17 Aug 20212.54002.55002.50002.50002.500019,100
16 Aug 20212.54002.58002.54002.54002.540013,600
13 Aug 20212.54002.56002.54002.56002.560055,900
12 Aug 20212.57002.57002.50002.50002.500023,100
11 Aug 20212.52002.56002.52002.52002.520022,800
10 Aug 20212.51002.53002.51002.51002.510021,500
09 Aug 20212.50002.50002.49002.49002.49005,500
06 Aug 20212.49002.52002.48002.50002.5000164,200
05 Aug 20212.48002.52002.48002.52002.52001,700
04 Aug 20212.48002.48002.46002.48002.48001,200
03 Aug 20212.46002.48002.46002.46002.460015,900
02 Aug 20212.47002.47002.43002.44002.44008,600
30 July 20212.39002.41002.34002.38002.380023,000
29 July 20212.42002.44002.41002.42002.420012,700
28 July 20212.50002.52002.49002.51002.5100356,500
27 July 20212.51002.54002.50002.54002.54002,800
26 July 20212.50002.52002.49002.51002.51006,000
23 July 20212.48002.51002.48002.50002.500027,100
22 July 20212.50002.50002.45002.45002.45002,700
21 July 20212.44002.45002.43002.44002.44003,400
20 July 20212.39002.40002.38002.38002.38007,000
19 July 20212.40002.43002.39002.42002.420014,700
16 July 20212.53002.54002.50002.50002.50007,200
15 July 20212.51002.51002.51002.51002.51001,600
14 July 20212.54002.55002.50002.50002.500018,000
13 July 20212.57002.58002.57002.58002.58004,100
12 July 20212.61002.67002.61002.65002.650011,600
09 July 20212.65002.69002.65002.66002.66002,000
08 July 20212.62002.65002.58002.61002.610011,400
07 July 20212.64002.65002.63002.63002.63003,200
06 July 20212.66002.66002.57002.59002.590015,000
02 July 20212.81002.83002.80002.80002.800013,500
01 July 20212.73002.73002.71002.73002.73001,700
30 June 20212.67002.68002.67002.67002.670022,500
29 June 20212.73002.73002.72002.73002.73003,800
28 June 20212.70002.71002.70002.71002.710021,900
25 June 20212.73002.74002.73002.74002.74007,900
24 June 20212.73002.75002.73002.73002.730013,300
23 June 20212.69002.74002.69002.70002.70006,500
22 June 20212.70002.71002.69002.69002.69004,100
21 June 20212.70002.72002.70002.72002.72002,800
18 June 20212.71002.71002.70002.71002.71006,300
17 June 20212.78002.78002.75002.75002.75002,400
16 June 20212.84002.84002.79002.82002.820016,600
15 June 20212.83002.83002.80002.81002.810014,900
14 June 20212.84002.88002.83002.85002.85003,300
11 June 20212.88002.88002.85002.85002.85003,900
10 June 20212.78002.80002.78002.79002.79004,000
09 June 20212.86002.88002.86002.87002.870012,700
08 June 20212.77002.81002.77002.80002.800014,900
07 June 20212.60002.81002.60002.77002.770045,800
04 June 20212.72002.72002.66002.66002.66005,800
03 June 20212.66002.69002.66002.69002.69004,300
02 June 20212.73002.73002.71002.71002.710090,300
01 June 20212.77002.77002.76002.76002.76001,100
28 May 20212.77002.78002.76002.78002.78002,100
27 May 20212.74002.75002.72002.75002.75006,900
26 May 20212.80002.80002.77002.77002.77002,100
25 May 20212.82002.85002.77002.79002.790013,100
24 May 20212.80002.81002.78002.80002.80009,500
21 May 20212.81002.83002.81002.83002.83005,900
20 May 20212.73002.81002.73002.81002.810059,200
20 May 20210.051 Dividend
19 May 20212.82002.86002.79002.81002.759065,200
18 May 20212.89002.90002.82002.90002.847467,900
17 May 20212.86002.93002.81002.81002.759028,400
14 May 20212.82002.92002.82002.92002.86708,000
13 May 20212.77002.83002.73002.81002.759021,700
12 May 20212.75002.84002.70002.75002.70014,500
11 May 20212.75002.79002.73002.73002.68053,900
10 May 20212.81002.82002.77002.80002.749231,200
07 May 20212.79002.86002.79002.84002.78856,400
06 May 20212.78002.80002.78002.80002.74926,000
05 May 20212.85002.87002.85002.85002.79838,000
04 May 20212.86002.86002.82002.82002.768825,300
03 May 20212.84002.93002.84002.88002.827719,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...