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 (%)
Oct 30, 2020 2.260 2.270 2.250 2.269 16,300 +0.01(+0.40%)
Oct 29, 2020 2.240 2.260 2.220 2.260 123,089 +0.01(+0.44%)
Oct 28, 2020 2.275 2.300 2.250 2.250 48,584 -0.12(-5.06%)
Oct 27, 2020 2.370 2.390 2.360 2.370 116,840 +0.00(+0.00%)
Oct 26, 2020 2.410 2.420 2.362 2.370 27,108 -0.06(-2.47%)
Oct 23, 2020 2.410 2.430 2.410 2.430 10,900 +0.06(+2.53%)
Oct 22, 2020 2.370 2.400 2.370 2.370 10,534 -0.01(-0.42%)
Oct 21, 2020 2.385 2.397 2.360 2.380 11,472 -0.06(-2.26%)
Oct 20, 2020 2.431 2.450 2.420 2.435 52,828 +0.08(+3.62%)
Oct 19, 2020 2.380 2.390 2.350 2.350 32,001 -0.02(-0.67%)
Oct 16, 2020 2.340 2.370 2.340 2.366 49,700 +0.03(+1.10%)
Oct 15, 2020 2.320 2.340 2.311 2.340 44,287 -0.05(-2.09%)
Oct 14, 2020 2.355 2.400 2.355 2.390 31,362 +0.07(+3.02%)
Oct 13, 2020 2.340 2.340 2.310 2.320 37,127 -0.06(-2.62%)
Oct 12, 2020 2.390 2.400 2.370 2.382 12,065 +0.01(+0.53%)
Oct 09, 2020 2.360 2.370 2.360 2.370 31,200 +0.07(+3.04%)
Oct 08, 2020 2.255 2.300 2.240 2.300 28,505 +0.03(+1.32%)
Oct 07, 2020 2.260 2.290 2.260 2.270 27,215 +0.03(+1.34%)
Oct 06, 2020 2.259 2.270 2.240 2.240 116,253 +0.00(+0.00%)
Oct 05, 2020 2.230 2.240 2.220 2.240 41,664 +0.01(+0.45%)
Oct 02, 2020 2.190 2.240 2.190 2.230 245,800 +0.14(+6.70%)
Oct 01, 2020 2.080 2.108 2.080 2.090 29,695 +0.02(+0.97%)
Sep 30, 2020 2.045 2.070 2.040 2.070 49,133 +0.07(+3.50%)
Sep 29, 2020 2.009 2.010 1.990 2.000 78,654 -0.00(-0.25%)
Sep 28, 2020 1.980 2.010 1.980 2.005 37,554 +0.04(+2.30%)
Sep 25, 2020 1.948 1.970 1.930 1.960 8,700 -0.01(-0.51%)
Sep 24, 2020 1.970 1.975 1.940 1.970 83,106 -0.03(-1.50%)
Sep 23, 2020 2.000 2.010 1.970 2.000 159,778 +0.03(+1.52%)
Sep 22, 2020 1.983 1.990 1.955 1.970 22,571 +0.05(+2.60%)
Sep 21, 2020 1.935 1.950 1.910 1.920 11,829 -0.08(-4.00%)
Sep 18, 2020 2.020 2.020 1.980 2.000 122,300 -0.02(-1.04%)
Sep 17, 2020 2.010 2.030 2.010 2.021 64,817 +0.06(+2.85%)
Sep 16, 2020 1.970 1.978 1.960 1.965 72,416 +0.02(+1.03%)
Sep 15, 2020 1.955 1.960 1.940 1.945 65,383 -0.01(-0.50%)
Sep 14, 2020 2.020 2.020 1.940 1.955 59,727 +0.01(+0.50%)
Sep 11, 2020 1.955 1.960 1.940 1.945 42,700 +0.03(+1.30%)
Sep 10, 2020 1.970 1.970 1.910 1.920 46,376 -0.04(-2.04%)
Sep 09, 2020 1.930 1.960 1.920 1.960 143,507 +0.10(+5.38%)
Sep 08, 2020 1.870 1.920 1.860 1.860 71,523 -0.16(-7.92%)
Sep 04, 2020 1.994 2.020 1.990 2.020 42,100 -0.01(-0.49%)
Sep 03, 2020 2.090 2.100 2.012 2.030 1,984,138 -0.06(-2.80%)
Sep 02, 2020 2.070 2.088 2.050 2.088 17,164 +0.05(+2.62%)
Sep 01, 2020 2.050 2.050 2.030 2.035 5,639 -0.01(-0.73%)
Aug 31, 2020 2.065 2.080 2.040 2.050 12,687 +0.01(+0.49%)
Aug 28, 2020 2.022 2.040 2.022 2.040 30,200 +0.00(+0.00%)
Aug 27, 2020 2.055 2.055 2.038 2.040 8,612 -0.05(-2.39%)
Aug 26, 2020 2.095 2.115 2.090 2.090 4,997 +0.04(+1.95%)
Aug 25, 2020 2.040 2.050 2.010 2.050 12,279 +0.00(+0.08%)
Aug 24, 2020 2.020 2.050 2.020 2.048 6,253 +0.08(+4.06%)
Aug 21, 2020 1.942 1.968 1.940 1.968 7,300 -0.00(-0.08%)
Aug 20, 2020 1.960 1.980 1.960 1.970 8,125 -0.04(-1.99%)
Aug 19, 2020 2.000 2.038 2.000 2.010 6,258 -0.02(-0.99%)
Aug 18, 2020 2.030 2.030 2.020 2.030 27,314 +0.00(+0.00%)
Aug 17, 2020 2.020 2.040 2.020 2.030 10,820 -0.01(-0.37%)
Aug 14, 2020 2.050 2.060 2.038 2.038 6,000 -0.02(-1.21%)
Aug 13, 2020 2.085 2.085 2.060 2.062 4,213 +0.00(+0.12%)
Aug 12, 2020 2.062 2.080 2.060 2.060 12,965 +0.04(+1.98%)
Aug 11, 2020 2.060 2.065 2.020 2.020 14,466 +0.00(+0.00%)
Aug 10, 2020 2.010 2.020 1.990 2.020 6,800 +0.02(+0.75%)
Aug 07, 2020 2.010 2.020 1.995 2.005 6,100 -0.02(-0.74%)
Aug 06, 2020 1.990 2.025 1.990 2.020 29,462 -0.01(-0.30%)
Aug 05, 2020 2.040 2.050 2.026 2.026 8,713 +0.01(+0.30%)
Aug 04, 2020 2.012 2.030 2.010 2.020 10,277 +0.07(+3.48%)
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.