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 31, 2020 2.070 2.070 1.950 1.950 2,400 -0.15(-6.92%)
Jul 30, 2020 2.110 2.110 2.060 2.095 42,180 -0.10(-4.56%)
Jul 29, 2020 2.160 2.216 2.160 2.195 9,288 +0.05(+2.57%)
Jul 28, 2020 2.140 2.160 2.130 2.140 23,779 +0.03(+1.37%)
Jul 27, 2020 2.120 2.127 2.110 2.111 6,574 -0.03(-1.36%)
Jul 24, 2020 2.150 2.150 2.140 2.140 6,200 +0.01(+0.47%)
Jul 23, 2020 2.170 2.170 2.130 2.130 5,074 -0.02(-0.93%)
Jul 22, 2020 2.165 2.171 2.150 2.150 12,201 +0.00(+0.00%)
Jul 21, 2020 2.170 2.185 2.150 2.150 37,554 -0.04(-1.83%)
Jul 20, 2020 2.170 2.190 2.150 2.190 5,740 +0.02(+0.92%)
Jul 17, 2020 2.175 2.210 2.170 2.170 142,300 +0.03(+1.40%)
Jul 16, 2020 2.120 2.160 2.120 2.140 14,675 +0.03(+1.42%)
Jul 15, 2020 2.130 2.130 2.082 2.110 10,906 +0.04(+1.93%)
Jul 14, 2020 2.075 2.090 2.070 2.070 2,997 +0.03(+1.47%)
Jul 13, 2020 2.075 2.085 2.040 2.040 6,901 +0.00(+0.00%)
Jul 10, 2020 2.025 2.040 2.025 2.040 6,400 +0.03(+1.68%)
Jul 09, 2020 2.040 2.040 1.990 2.006 142,537 -0.05(-2.61%)
Jul 08, 2020 2.035 2.070 2.035 2.060 55,053 +0.12(+6.19%)
Jul 07, 2020 1.930 1.993 1.925 1.940 50,325 -0.03(-1.27%)
Jul 06, 2020 1.980 1.980 1.960 1.965 13,675 +0.10(+5.65%)
Jul 02, 2020 1.850 1.860 1.820 1.860 149,400 +0.05(+2.76%)
Jul 01, 2020 1.805 1.840 1.800 1.810 19,284 +0.01(+0.56%)
Jun 30, 2020 1.820 1.820 1.780 1.800 44,698 +0.04(+2.27%)
Jun 29, 2020 1.740 1.780 1.740 1.760 6,969 +0.03(+1.73%)
Jun 26, 2020 1.760 1.760 1.730 1.730 28,200 -0.02(-1.14%)
Jun 25, 2020 1.720 1.750 1.710 1.750 15,691 +0.04(+2.34%)
Jun 24, 2020 1.721 1.721 1.706 1.710 82,971 -0.06(-3.39%)
Jun 23, 2020 1.820 1.820 1.770 1.770 40,475 +0.01(+0.28%)
Jun 22, 2020 1.740 1.790 1.730 1.765 36,694 -0.03(-1.40%)
Jun 19, 2020 1.840 1.840 1.780 1.790 23,800 -0.01(-0.48%)
Jun 18, 2020 1.775 1.805 1.772 1.799 15,369 +0.02(+1.04%)
Jun 17, 2020 1.795 1.840 1.780 1.780 33,161 -0.04(-2.20%)
Jun 16, 2020 1.820 1.820 1.780 1.820 37,652 +0.02(+1.11%)
Jun 15, 2020 1.760 1.825 1.760 1.800 42,764 +0.01(+0.56%)
Jun 12, 2020 1.830 1.830 1.750 1.790 109,700 +0.04(+2.29%)
Jun 11, 2020 1.760 1.790 1.740 1.750 48,440 -0.15(-7.89%)
Jun 10, 2020 1.875 1.900 1.855 1.900 51,659 +0.01(+0.48%)
Jun 09, 2020 1.890 1.960 1.890 1.891 111,028 -0.10(-4.97%)
Jun 08, 2020 1.986 2.010 1.970 1.990 47,011 +0.11(+5.85%)
Jun 05, 2020 1.900 1.910 1.870 1.880 80,700 +0.01(+0.53%)
Jun 04, 2020 1.880 1.880 1.860 1.870 31,056 -0.02(-0.93%)
Jun 03, 2020 1.870 1.890 1.860 1.887 31,484 +0.07(+3.71%)
Jun 02, 2020 1.820 1.830 1.800 1.820 117,012 +0.06(+3.41%)
Jun 01, 2020 1.750 1.765 1.740 1.760 43,584 +0.04(+2.18%)
May 29, 2020 1.750 1.750 1.710 1.722 56,100 +0.02(+1.32%)
May 28, 2020 1.720 1.720 1.680 1.700 117,998 -0.01(-0.82%)
May 27, 2020 1.681 1.720 1.680 1.714 456,078 +0.06(+3.41%)
May 26, 2020 1.660 1.680 1.657 1.657 45,085 +0.08(+5.24%)
May 22, 2020 1.575 1.580 1.560 1.575 23,300 -0.00(-0.16%)
May 21, 2020 1.585 1.585 1.565 1.577 40,937 -0.01(-0.47%)
May 20, 2020 1.580 1.590 1.570 1.585 200,698 +0.03(+2.26%)
May 19, 2020 1.610 1.610 1.540 1.550 670,987 -0.09(-5.49%)
May 18, 2020 1.560 1.640 1.560 1.640 100,365 +0.12(+7.89%)
May 15, 2020 1.510 1.520 1.490 1.520 94,400 +0.00(+0.00%)
May 14, 2020 1.520 1.540 1.470 1.520 78,220 +0.04(+2.55%)
May 13, 2020 1.500 1.500 1.460 1.482 40,392 -0.04(-2.49%)
May 12, 2020 1.510 1.570 1.500 1.520 973,855 +0.02(+1.62%)
May 11, 2020 1.500 1.500 1.470 1.496 71,083 -0.00(-0.28%)
May 08, 2020 1.530 1.530 1.490 1.500 39,700 +0.02(+1.69%)
May 07, 2020 1.472 1.490 1.470 1.475 39,755 +0.02(+1.03%)
May 06, 2020 1.462 1.480 1.460 1.460 18,893 +0.03(+2.10%)
May 05, 2020 1.470 1.470 1.430 1.430 30,383 -0.02(-1.38%)
May 04, 2020 1.480 1.490 1.440 1.450 179,769 -0.06(-4.23%)
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.