Singapore markets open in 1 hour 6 minutes

Electricité de France S.A. (ECIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.06-0.61 (-5.25%)
At close: 11:00AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202211.0611.0611.0611.0611.06193
05 Oct 202211.6711.6711.6711.6711.67-
04 Oct 202211.6711.6711.6711.6711.67-
03 Oct 202211.6711.6711.6711.6711.67-
30 Sept 202211.6711.6711.6711.6711.67-
29 Sept 202211.6711.6711.6711.6711.672,100
28 Sept 202211.5011.5011.5011.5011.50-
27 Sept 202211.5011.5011.5011.5011.50-
26 Sept 202211.5011.5011.5011.5011.50-
23 Sept 202211.5011.5011.5011.5011.50-
22 Sept 202211.5011.5011.5011.5011.5012,800
21 Sept 202211.5011.5011.5011.5011.50600
20 Sept 202211.1711.1711.1711.1711.17-
19 Sept 202211.1711.1711.1711.1711.17-
16 Sept 202211.1711.1711.1711.1711.173,400
15 Sept 202212.0012.0012.0012.0012.00-
14 Sept 202212.0012.0012.0012.0012.00200
13 Sept 202211.9311.9311.9311.9311.93-
12 Sept 202211.9311.9311.9311.9311.93-
09 Sept 202211.9311.9311.9311.9311.93-
08 Sept 202211.9311.9311.9311.9311.932,400
07 Sept 202211.9311.9311.9311.9311.93-
06 Sept 202211.9311.9311.9311.9311.93100
02 Sept 202211.7711.7711.7711.7711.77-
01 Sept 202211.7711.7711.7711.7711.77100
31 Aug 202212.1312.1312.1312.1312.13100
30 Aug 202211.7611.7611.7611.7611.76300
29 Aug 202211.7611.7611.7611.7611.76-
26 Aug 202211.7611.7611.7611.7611.76-
25 Aug 202211.7611.7611.7611.7611.76-
24 Aug 202211.7611.7611.7611.7611.76-
23 Aug 202211.7611.7611.7611.7611.76-
22 Aug 202211.7611.7611.7611.7611.76-
19 Aug 202211.7611.7611.7611.7611.76100
18 Aug 202211.9711.9711.9711.9711.97-
17 Aug 202211.9711.9711.9711.9711.97-
16 Aug 202211.9711.9711.9711.9711.976,900
15 Aug 202211.9711.9711.9711.9711.97-
12 Aug 202211.9711.9711.9711.9711.97-
11 Aug 202211.9711.9711.9711.9711.97400
10 Aug 202212.2012.2012.2012.2012.20-
09 Aug 202212.2012.2012.2012.2012.20-
08 Aug 202212.2012.2012.2012.2012.20-
05 Aug 202212.2012.2012.2012.2012.20-
04 Aug 202212.2012.2012.2012.2012.20-
03 Aug 202212.2012.2012.2012.2012.20-
02 Aug 202212.2012.2012.2012.2012.20-
01 Aug 202212.2012.2012.2012.2012.201,100
29 Jul 202212.0012.0012.0012.0012.00-
28 Jul 202212.0012.0012.0012.0012.00-
27 Jul 202212.0012.0012.0012.0012.00100
26 Jul 202212.0012.0012.0012.0012.00-
25 Jul 202212.0012.0012.0012.0012.00-
22 Jul 202212.0012.0012.0012.0012.001,500
21 Jul 202212.2012.2012.2012.2012.202,100
20 Jul 202211.6012.2011.6012.2012.205,700
19 Jul 202211.5511.6011.5511.6011.6037,300
18 Jul 20229.019.019.019.019.01100
15 Jul 202210.3310.3310.3310.3310.33100
14 Jul 202210.9010.9010.5810.5910.591,800
13 Jul 202210.6310.9010.6310.9010.901,600
12 Jul 202210.2910.2910.2910.2910.29200
11 Jul 20229.469.469.469.469.46100
08 Jul 20229.789.789.789.789.785,100
07 Jul 20229.159.229.159.229.226,200
06 Jul 20227.758.637.757.977.976,600
05 Jul 20228.298.298.298.298.29-
01 Jul 20228.298.298.298.298.29-
30 Jun 20228.298.298.298.298.29600
29 Jun 20228.658.658.658.658.6510,900
28 Jun 20228.658.658.658.658.65-
27 Jun 20228.658.658.658.658.65-
24 Jun 20228.658.658.658.658.65-
23 Jun 20228.658.658.658.658.65-
22 Jun 20228.658.658.658.658.65100
21 Jun 20228.858.858.858.858.85-
17 Jun 20228.858.858.858.858.85-
16 Jun 20228.858.858.858.858.85-
15 Jun 20228.858.858.858.858.85-
14 Jun 20228.858.858.858.858.85100
13 Jun 20228.858.858.858.858.85-
10 Jun 20228.858.858.858.858.857,100
09 Jun 20228.568.568.568.568.56-
08 Jun 20228.908.908.568.568.562,400
07 Jun 20228.888.888.578.578.572,400
06 Jun 20228.918.918.918.918.91-
03 Jun 20228.918.918.918.918.91-
02 Jun 20228.908.918.908.918.91300
01 Jun 20228.908.908.908.908.90-
31 May 20228.908.908.908.908.90-
27 May 20228.908.908.908.908.908,400
26 May 20229.059.059.059.059.05400
25 May 20228.858.858.858.858.85-
24 May 20228.858.858.858.858.85-
23 May 20228.858.858.858.858.85-
20 May 20228.858.858.858.858.85-
19 May 20228.858.858.858.858.85-
18 May 20228.858.858.858.858.85600
18 May 20220.296 Dividend
17 May 20228.668.668.668.668.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...