Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 4.88 | 0.09 | 1.88% | 4.82 | 4.89 | 4.8114 | 121,178 |
| Jan 02 2025 | 4.79 | 0.09 | 1.91% | 4.74 | 4.79 | 4.74 | 90,708 |
| Dec 31 2024 | 4.70 | -0.01 | -0.21% | 4.75 | 4.79 | 4.68 | 180,758 |
| Dec 30 2024 | 4.71 | -0.07 | -1.46% | 4.83 | 4.84 | 4.71 | 149,155 |
| Dec 27 2024 | 4.78 | -0.08 | -1.65% | 4.73 | 4.79 | 4.7192 | 144,303 |
| Dec 26 2024 | 4.86 | 0.01 | 0.21% | 4.88 | 4.89 | 4.82 | 83,065 |
| Dec 24 2024 | 4.85 | 0.05 | 1.04% | 4.81 | 4.86 | 4.8054 | 49,388 |
| Dec 23 2024 | 4.80 | 0.05 | 1.16% | 4.75 | 4.8099 | 4.6643 | 228,401 |
| Dec 20 2024 | 4.745 | 0.13 | 2.71% | 4.61 | 4.77 | 4.58 | 177,856 |
| Dec 19 2024 | 4.62 | -0.04 | -0.86% | 4.70 | 4.71 | 4.61 | 141,921 |
| Dec 18 2024 | 4.66 | -0.10 | -2.10% | 4.75 | 4.80 | 4.65 | 203,802 |
| Dec 17 2024 | 4.76 | -0.07 | -1.41% | 4.77 | 4.83 | 4.76 | 145,898 |
| Dec 16 2024 | 4.828 | -0.03 | -0.66% | 4.86 | 4.90 | 4.82 | 169,762 |
| Dec 13 2024 | 4.86 | 0.00 | 0.10% | 4.88 | 4.93 | 4.85 | 122,529 |
| Dec 12 2024 | 4.855 | -0.19 | -3.67% | 4.98 | 4.98 | 4.85 | 225,915 |
| Dec 11 2024 | 5.04 | -0.03 | -0.49% | 5.04 | 5.08 | 5.03 | 136,318 |
| Dec 10 2024 | 5.065 | -0.03 | -0.59% | 5.10 | 5.11 | 5.06 | 102,370 |
| Dec 09 2024 | 5.095 | -0.03 | -0.49% | 5.12 | 5.13 | 5.08 | 118,436 |
| Dec 06 2024 | 5.12 | 0.04 | 0.79% | 5.11 | 5.14 | 5.07 | 165,626 |
| Dec 05 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.0515 | 80,643 |
| Dec 04 2024 | 5.08 | 0.07 | 1.30% | 5.03 | 5.08 | 5.03 | 160,231 |
| Dec 03 2024 | 5.015 | 0.11 | 2.14% | 4.93 | 5.04 | 4.92 | 161,331 |
| Dec 02 2024 | 4.91 | -0.11 | -2.19% | 5.02 | 5.04 | 4.90 | 278,662 |
| Nov 29 2024 | 5.02 | -0.01 | -0.20% | 5.09 | 5.13 | 5.02 | 87,539 |
| Nov 27 2024 | 5.03 | 0.00 | 0.00% | 5.09 | 5.09 | 5.01 | 127,583 |
| Nov 26 2024 | 5.03 | 0.01 | 0.20% | 5.01 | 5.03 | 5.0007 | 74,446 |
| Nov 25 2024 | 5.02 | 0.00 | 0.00% | 5.01 | 5.04 | 4.9644 | 125,533 |
| Nov 22 2024 | 5.02 | 0.05 | 1.01% | 4.98 | 5.02 | 4.9501 | 109,260 |
| Nov 21 2024 | 4.97 | 0.00 | 0.00% | 4.96 | 4.98 | 4.94 | 111,544 |
| Nov 20 2024 | 4.97 | 0.16 | 3.33% | 4.85 | 4.97 | 4.85 | 204,144 |
| Nov 19 2024 | 4.81 | 0.04 | 0.94% | 4.70 | 4.83 | 4.70 | 161,100 |
| Nov 18 2024 | 4.765 | -0.07 | -1.35% | 4.83 | 4.91 | 4.76 | 142,481 |
| Nov 15 2024 | 4.83 | -0.08 | -1.63% | 4.90 | 4.946 | 4.83 | 116,202 |
| Nov 14 2024 | 4.91 | -0.03 | -0.61% | 4.92 | 4.96 | 4.90 | 67,976 |
| Nov 13 2024 | 4.94 | 0.00 | 0.00% | 4.95 | 4.985 | 4.90 | 148,801 |
| Nov 12 2024 | 4.94 | -0.19 | -3.61% | 5.02 | 5.04 | 4.94 | 116,500 |
| Nov 11 2024 | 5.125 | -0.03 | -0.49% | 5.17 | 5.17 | 5.09 | 85,519 |
| Nov 08 2024 | 5.15 | 0.05 | 0.98% | 5.13 | 5.17 | 5.11 | 105,778 |
| Nov 07 2024 | 5.10 | 0.09 | 1.80% | 5.05 | 5.12 | 5.04 | 83,119 |
| Nov 06 2024 | 5.01 | -0.04 | -0.79% | 5.10 | 5.10 | 4.95 | 169,420 |
| Nov 05 2024 | 5.05 | 0.00 | 0.00% | 5.06 | 5.105 | 5.03 | 108,592 |
| Nov 04 2024 | 5.05 | -0.08 | -1.56% | 5.05 | 5.1739 | 5.04 | 133,847 |
| Nov 01 2024 | 5.13 | -0.02 | -0.39% | 5.14 | 5.20 | 5.13 | 60,786 |
| Oct 31 2024 | 5.15 | 0.01 | 0.19% | 5.16 | 5.16 | 5.13 | 47,816 |
| Oct 30 2024 | 5.14 | 0.10 | 1.98% | 5.05 | 5.15 | 5.035 | 131,977 |
| Oct 29 2024 | 5.04 | 0.01 | 0.20% | 5.04 | 5.04 | 5.01 | 40,514 |
| Oct 28 2024 | 5.03 | 0.03 | 0.50% | 5.03 | 5.05 | 5.02 | 54,767 |
| Oct 25 2024 | 5.005 | 0.01 | 0.14% | 5.03 | 5.03 | 4.99 | 46,048 |
| Oct 24 2024 | 4.998 | 0.06 | 1.17% | 4.94 | 4.9999 | 4.94 | 36,798 |
| Oct 23 2024 | 4.94 | -0.03 | -0.56% | 4.98 | 4.98 | 4.9309 | 45,641 |
| Oct 22 2024 | 4.968 | -0.01 | -0.24% | 4.98 | 4.99 | 4.92 | 79,329 |
| Oct 21 2024 | 4.98 | 0.03 | 0.61% | 4.95 | 4.98 | 4.9309 | 90,952 |
| Oct 18 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.99 | 4.9482 | 109,676 |
| Oct 17 2024 | 4.95 | -0.11 | -2.17% | 5.05 | 5.08 | 4.95 | 242,988 |
| Oct 16 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.11 | 5.05 | 97,788 |
| Oct 15 2024 | 5.06 | -0.09 | -1.75% | 5.19 | 5.1949 | 5.05 | 91,762 |
| Oct 14 2024 | 5.15 | -0.10 | -1.90% | 5.20 | 5.2495 | 5.14 | 193,509 |
| Oct 11 2024 | 5.25 | -0.07 | -1.32% | 5.26 | 5.29 | 5.24 | 59,514 |
| Oct 10 2024 | 5.32 | 0.01 | 0.19% | 5.32 | 5.35 | 5.26 | 138,039 |
| Oct 09 2024 | 5.31 | 0.06 | 1.14% | 5.27 | 5.3299 | 5.2651 | 96,133 |
| Oct 08 2024 | 5.25 | -0.03 | -0.57% | 5.27 | 5.33 | 5.25 | 139,187 |
