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 (%)
Sep 30, 2021 2.460 2.490 2.460 2.475 14,600 -0.05(-1.98%)
Sep 29, 2021 2.515 2.530 2.515 2.525 9,078 -0.04(-1.37%)
Sep 28, 2021 2.540 2.570 2.520 2.560 14,412 +0.02(+0.79%)
Sep 27, 2021 2.550 2.580 2.540 2.540 33,364 +0.08(+3.25%)
Sep 24, 2021 2.485 2.510 2.460 2.460 6,279 -0.02(-0.81%)
Sep 23, 2021 2.520 2.520 2.480 2.480 7,069 +0.06(+2.27%)
Sep 22, 2021 2.410 2.438 2.410 2.425 21,190 +0.03(+1.46%)
Sep 21, 2021 2.410 2.410 2.380 2.390 51,496 -0.01(-0.42%)
Sep 20, 2021 2.410 2.410 2.380 2.400 15,294 -0.06(-2.34%)
Sep 17, 2021 2.460 2.460 2.440 2.458 5,228 -0.01(-0.51%)
Sep 16, 2021 2.475 2.490 2.460 2.470 21,411 -0.02(-0.80%)
Sep 15, 2021 2.500 2.515 2.490 2.490 37,554 -0.03(-1.39%)
Sep 14, 2021 2.520 2.540 2.511 2.525 8,782 +0.02(+1.00%)
Sep 13, 2021 2.515 2.560 2.495 2.500 4,903 +0.02(+0.91%)
Sep 10, 2021 2.480 2.480 2.476 2.478 1,108 -0.03(-1.10%)
Sep 09, 2021 2.510 2.520 2.490 2.505 12,984 +0.00(+0.00%)
Sep 08, 2021 2.515 2.520 2.495 2.505 10,299 -0.02(-0.99%)
Sep 07, 2021 2.480 2.550 2.480 2.530 2,313 +0.00(+0.00%)
Sep 03, 2021 2.560 2.583 2.530 2.530 3,106 -0.04(-1.56%)
Sep 02, 2021 2.600 2.610 2.570 2.570 33,073 -0.06(-2.29%)
Sep 01, 2021 2.643 2.645 2.630 2.630 5,279 -0.03(-1.12%)
Aug 31, 2021 2.660 2.710 2.640 2.660 16,765 +0.02(+0.57%)
Aug 30, 2021 2.670 2.670 2.645 2.645 2,718 +0.00(+0.19%)
Aug 27, 2021 2.620 2.651 2.620 2.640 18,711 -0.04(-1.49%)
Aug 26, 2021 2.635 2.690 2.635 2.680 6,131 +0.02(+0.75%)
Aug 25, 2021 2.670 2.670 2.640 2.660 7,957 +0.00(+0.00%)
Aug 24, 2021 2.640 2.665 2.630 2.660 14,198 +0.04(+1.53%)
Aug 23, 2021 2.630 2.637 2.620 2.620 11,119 +0.02(+0.81%)
Aug 20, 2021 2.590 2.610 2.590 2.599 12,311 +0.02(+0.74%)
Aug 19, 2021 2.566 2.590 2.554 2.580 21,133 +0.01(+0.39%)
Aug 18, 2021 2.570 2.600 2.570 2.570 77,870 +0.07(+2.80%)
Aug 17, 2021 2.541 2.550 2.500 2.500 19,141 -0.04(-1.57%)
Aug 16, 2021 2.540 2.580 2.540 2.540 13,644 -0.02(-0.59%)
Aug 13, 2021 2.540 2.560 2.540 2.555 55,878 +0.06(+2.20%)
Aug 12, 2021 2.530 2.570 2.500 2.500 23,101 -0.02(-0.79%)
Aug 11, 2021 2.520 2.559 2.520 2.520 22,797 +0.01(+0.50%)
Aug 10, 2021 2.510 2.529 2.507 2.507 21,495 +0.02(+0.70%)
Aug 09, 2021 2.500 2.500 2.490 2.490 5,522 -0.01(-0.40%)
Aug 06, 2021 2.493 2.520 2.480 2.500 164,205 -0.02(-0.60%)
Aug 05, 2021 2.480 2.515 2.480 2.515 1,657 +0.04(+1.62%)
Aug 04, 2021 2.482 2.482 2.462 2.475 1,167 +0.02(+0.61%)
Aug 03, 2021 2.460 2.482 2.460 2.460 15,923 +0.02(+1.03%)
Aug 02, 2021 2.470 2.470 2.428 2.435 8,640 +0.05(+2.10%)
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%)
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.