Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

2.550 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.390 2.408 2.340 2.385 23,042 -0.04(-1.65%)
Jul 29, 2021 2.415 2.440 2.410 2.425 12,712 -0.08(-3.39%)
Jul 28, 2021 2.504 2.516 2.490 2.510 356,530 -0.03(-0.99%)
Jul 27, 2021 2.510 2.535 2.501 2.535 2,799 +0.03(+1.20%)
Jul 26, 2021 2.500 2.520 2.490 2.505 6,011 +0.01(+0.40%)
Jul 23, 2021 2.480 2.509 2.480 2.495 27,061 +0.04(+1.84%)
Jul 22, 2021 2.500 2.500 2.450 2.450 2,675 +0.02(+0.62%)
Jul 21, 2021 2.435 2.450 2.430 2.435 3,433 +0.06(+2.31%)
Jul 20, 2021 2.390 2.399 2.380 2.380 6,969 -0.04(-1.65%)
Jul 19, 2021 2.400 2.430 2.392 2.420 14,673 -0.08(-3.20%)
Jul 16, 2021 2.530 2.536 2.500 2.500 7,216 -0.01(-0.40%)
Jul 15, 2021 2.510 2.510 2.510 2.510 1,561 +0.01(+0.40%)
Jul 14, 2021 2.535 2.550 2.500 2.500 18,026 -0.08(-2.91%)
Jul 13, 2021 2.574 2.580 2.570 2.575 4,082 -0.07(-2.83%)
Jul 12, 2021 2.610 2.670 2.610 2.650 11,607 -0.00(-0.19%)
Jul 09, 2021 2.650 2.690 2.650 2.655 1,969 +0.04(+1.72%)
Jul 08, 2021 2.618 2.650 2.581 2.610 11,445 -0.02(-0.76%)
Jul 07, 2021 2.640 2.647 2.630 2.630 3,232 +0.04(+1.64%)
Jul 06, 2021 2.620 2.660 2.570 2.587 15,041 -0.21(-7.59%)
Jul 02, 2021 2.810 2.830 2.800 2.800 13,541 +0.07(+2.75%)
Jul 01, 2021 2.725 2.725 2.710 2.725 1,703 +0.06(+2.06%)
Jun 30, 2021 2.665 2.680 2.665 2.670 22,500 -0.06(-2.20%)
Jun 29, 2021 2.728 2.730 2.724 2.730 3,792 +0.02(+0.74%)
Jun 28, 2021 2.700 2.710 2.700 2.710 21,873 -0.03(-1.09%)
Jun 25, 2021 2.730 2.740 2.730 2.740 7,898 +0.01(+0.37%)
Jun 24, 2021 2.730 2.750 2.730 2.730 13,274 +0.03(+1.11%)
Jun 23, 2021 2.690 2.740 2.690 2.700 6,454 +0.01(+0.37%)
Jun 22, 2021 2.695 2.710 2.690 2.690 4,051 -0.03(-1.10%)
Jun 21, 2021 2.700 2.720 2.700 2.720 2,766 +0.01(+0.37%)
Jun 18, 2021 2.706 2.710 2.700 2.710 6,292 -0.04(-1.45%)
Jun 17, 2021 2.780 2.780 2.750 2.750 2,421 -0.07(-2.48%)
Jun 16, 2021 2.835 2.840 2.790 2.820 16,583 +0.01(+0.53%)
Jun 15, 2021 2.830 2.830 2.800 2.805 14,877 -0.04(-1.41%)
Jun 14, 2021 2.830 2.880 2.830 2.845 3,257 -0.00(-0.04%)
Jun 11, 2021 2.880 2.880 2.846 2.846 3,866 +0.06(+2.19%)
Jun 10, 2021 2.775 2.800 2.775 2.785 3,977 -0.08(-2.79%)
Jun 09, 2021 2.860 2.880 2.860 2.865 12,671 +0.07(+2.50%)
Jun 08, 2021 2.770 2.809 2.770 2.795 14,883 +0.02(+0.90%)
Jun 07, 2021 2.600 2.810 2.600 2.770 45,842 +0.11(+4.13%)
Jun 04, 2021 2.720 2.720 2.660 2.660 5,819 -0.02(-0.93%)
Jun 03, 2021 2.682 2.689 2.660 2.685 4,289 -0.02(-0.92%)
Jun 02, 2021 2.728 2.728 2.710 2.710 90,328 -0.05(-1.81%)
Jun 01, 2021 2.770 2.770 2.760 2.760 1,118 -0.02(-0.72%)
May 28, 2021 2.770 2.780 2.760 2.780 2,060 +0.03(+1.28%)
May 27, 2021 2.742 2.745 2.720 2.745 6,893 -0.02(-0.72%)
May 26, 2021 2.800 2.800 2.765 2.765 2,126 -0.02(-0.90%)
May 25, 2021 2.820 2.850 2.770 2.790 13,117 -0.01(-0.36%)
May 24, 2021 2.800 2.810 2.780 2.800 9,546 -0.03(-0.88%)
May 21, 2021 2.810 2.830 2.810 2.825 5,875 +0.02(+0.53%)
May 20, 2021 2.730 2.810 2.730 2.810 59,244 +0.00(+0.00%)
May 19, 2021 2.820 2.860 2.788 2.810 65,190 -0.09(-3.10%)
May 18, 2021 2.890 2.900 2.820 2.900 67,874 +0.09(+3.20%)
May 17, 2021 2.860 2.930 2.810 2.810 28,374 -0.10(-3.60%)
May 14, 2021 2.820 2.915 2.820 2.915 7,983 +0.10(+3.74%)
May 13, 2021 2.765 2.829 2.730 2.810 21,701 +0.06(+2.11%)
May 12, 2021 2.750 2.840 2.703 2.752 4,534 +0.02(+0.92%)
May 11, 2021 2.730 2.790 2.727 2.727 3,862 -0.07(-2.61%)
May 10, 2021 2.810 2.820 2.768 2.800 31,214 -0.04(-1.41%)
May 07, 2021 2.790 2.860 2.790 2.840 6,366 +0.04(+1.61%)
May 06, 2021 2.780 2.795 2.780 2.795 5,963 -0.06(-1.93%)
May 05, 2021 2.850 2.870 2.845 2.850 7,965 +0.03(+1.06%)
May 04, 2021 2.860 2.860 2.820 2.820 25,284 -0.06(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.