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 (%)
Apr 29, 2022 1.770 1.790 1.760 1.760 50,523 -0.06(-3.30%)
Apr 28, 2022 1.785 1.820 1.770 1.820 109,000 +0.06(+3.41%)
Apr 27, 2022 1.780 1.790 1.760 1.760 156,019 -0.06(-3.30%)
Apr 26, 2022 1.840 1.870 1.800 1.820 231,799 -0.06(-3.19%)
Apr 25, 2022 1.880 1.900 1.850 1.880 180,096 +0.07(+3.87%)
Apr 22, 2022 1.860 1.865 1.810 1.810 17,118 -0.01(-0.55%)
Apr 21, 2022 1.855 1.870 1.820 1.820 53,679 -0.06(-3.19%)
Apr 20, 2022 1.860 1.880 1.840 1.880 140,748 +0.06(+3.30%)
Apr 19, 2022 1.790 1.824 1.780 1.820 345,805 +0.03(+1.68%)
Apr 18, 2022 1.880 1.880 1.760 1.790 72,704 +0.01(+0.56%)
Apr 14, 2022 1.830 1.840 1.780 1.780 29,124 -0.05(-2.73%)
Apr 13, 2022 1.930 1.930 1.800 1.830 169,103 -0.09(-4.89%)
Apr 12, 2022 1.880 1.950 1.850 1.924 98,443 +0.02(+1.26%)
Apr 11, 2022 1.970 1.970 1.900 1.900 42,877 +0.00(+0.00%)
Apr 08, 2022 1.950 1.950 1.880 1.900 44,890 +0.01(+0.53%)
Apr 07, 2022 1.900 1.950 1.870 1.890 140,999 -0.01(-0.53%)
Apr 06, 2022 1.940 1.950 1.820 1.900 92,497 -0.10(-5.00%)
Apr 05, 2022 2.010 2.090 1.950 2.000 54,170 -0.01(-0.50%)
Apr 04, 2022 2.010 2.090 2.010 2.010 45,379 -0.08(-3.83%)
Apr 01, 2022 2.020 2.120 2.010 2.090 47,740 +0.04(+1.95%)
Mar 31, 2022 2.010 2.100 2.010 2.050 62,945 -0.04(-1.91%)
Mar 30, 2022 2.060 2.100 2.010 2.090 46,263 +0.08(+3.98%)
Mar 29, 2022 2.100 2.150 2.000 2.010 90,502 -0.14(-6.51%)
Mar 28, 2022 2.000 2.200 1.900 2.150 334,146 +0.07(+3.37%)
Mar 25, 2022 2.070 2.190 2.020 2.080 200,844 -0.07(-3.26%)
Mar 24, 2022 2.210 2.290 2.060 2.150 107,470 -0.22(-9.28%)
Mar 23, 2022 2.650 2.800 2.220 2.370 316,938 -0.13(-5.20%)
Mar 22, 2022 2.160 2.700 2.070 2.500 528,669 +0.21(+9.17%)
Mar 21, 2022 2.070 2.650 2.070 2.290 491,173 +0.15(+7.01%)
Mar 18, 2022 1.990 2.150 1.970 2.140 296,717 +0.08(+3.88%)
Mar 17, 2022 1.950 2.110 1.950 2.060 228,748 +0.14(+7.29%)
Mar 16, 2022 1.905 1.920 1.873 1.920 293,833 +0.03(+1.59%)
Mar 15, 2022 1.860 1.900 1.860 1.890 956,160 +0.01(+0.53%)
Mar 14, 2022 1.840 1.880 1.830 1.880 433,534 +0.03(+1.62%)
Mar 11, 2022 1.870 1.880 1.850 1.850 446,769 +0.07(+3.93%)
Mar 10, 2022 1.800 1.800 1.770 1.780 238,552 -0.03(-1.66%)
Mar 09, 2022 1.770 1.815 1.760 1.810 370,646 +0.18(+11.04%)
Mar 08, 2022 1.610 1.670 1.600 1.630 923,978 +0.08(+5.16%)
Mar 07, 2022 1.560 1.600 1.520 1.550 635,945 -0.02(-1.27%)
Mar 04, 2022 1.620 1.620 1.570 1.570 177,623 -0.06(-3.68%)
Mar 03, 2022 1.670 1.670 1.630 1.630 256,452 -0.09(-5.23%)
Mar 02, 2022 1.695 1.750 1.670 1.720 322,108 +0.02(+1.18%)
Mar 01, 2022 1.750 1.750 1.700 1.700 128,432 -0.05(-2.86%)
Feb 28, 2022 1.750 1.780 1.750 1.750 108,427 +0.01(+0.57%)
Feb 25, 2022 1.745 1.750 1.740 1.740 253,574 +0.08(+4.82%)
Feb 24, 2022 1.590 1.670 1.588 1.660 163,838 -0.05(-2.92%)
Feb 23, 2022 1.750 1.760 1.710 1.710 365,086 -0.08(-4.47%)
Feb 22, 2022 1.790 1.800 1.744 1.790 152,528 -0.03(-1.57%)
Feb 18, 2022 1.819 0 -0.02(-1.17%)
Feb 17, 2022 1.840 1.870 1.825 1.840 560,924 -0.02(-1.08%)
Feb 16, 2022 1.870 1.870 1.845 1.860 57,999 +0.00(+0.00%)
Feb 15, 2022 1.860 1.870 1.840 1.860 93,536 +0.05(+2.76%)
Feb 14, 2022 1.790 1.810 1.775 1.810 118,838 -0.04(-2.16%)
Feb 11, 2022 1.865 1.880 1.830 1.850 93,659 -0.07(-3.65%)
Feb 10, 2022 1.920 1.930 1.890 1.920 115,767 +0.02(+1.05%)
Feb 09, 2022 1.910 1.920 1.890 1.900 210,204 +0.05(+2.70%)
Feb 08, 2022 1.830 1.850 1.820 1.850 91,267 -0.01(-0.54%)
Feb 07, 2022 1.875 1.880 1.850 1.860 55,574 +0.00(+0.00%)
Feb 04, 2022 1.830 1.870 1.830 1.860 125,388 +0.00(+0.00%)
Feb 03, 2022 1.864 1.860 49,975 +0.00(+0.00%)
Feb 02, 2022 1.870 1.870 1.840 1.860 41,917 +0.02(+1.09%)
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.