Electricité de France S.A. - Price History
Stock symbol EDF.PA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EDF.PA (Electricité de France S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €12 | €12 |
| June 2023 | €12 | €12 |
| May 2023 | €12 | €12 |
| April 2023 | €11.92 | €11.92 |
| March 2023 | €11.88 | €11.88 |
| February 2023 | €11.80 | €11.80 |
| January 2023 | €12.06 | €12.06 |
| December 2022 | €12 | €12 |
| November 2022 | €12 | €12 |
| October 2022 | €11.95 | €11.95 |
| September 2022 | €11.89 | €11.89 |
| August 2022 | €11.94 | €11.94 |
| July 2022 | €11.86 | €11.86 |
| June 2022 | €7.81 | €7.81 |
| May 2022 | €8.26 | €8.26 |
| April 2022 | €8.40 | €8.68 |
| March 2022 | €8.26 | €8.53 |
| February 2022 | €7.86 | €8.13 |
| January 2022 | €8.22 | €8.50 |
| December 2021 | €9.99 | €10.33 |
| November 2021 | €11.99 | €12.39 |
| October 2021 | €12.04 | €12.73 |
| September 2021 | €10.30 | €10.89 |
| August 2021 | €10.86 | €11.48 |
| July 2021 | €9.71 | €10.26 |
| June 2021 | €10.90 | €11.52 |
| May 2021 | €10.81 | €11.42 |
| April 2021 | €11.26 | €12.12 |
| March 2021 | €10.63 | €11.44 |
| February 2021 | €9.21 | €9.91 |
| January 2021 | €9.55 | €10.28 |
| December 2020 | €11.98 | €12.90 |
| November 2020 | €11.82 | €12.72 |
| October 2020 | €9.26 | €9.97 |
| September 2020 | €8.39 | €9.03 |
| August 2020 | €8.18 | €8.80 |
| July 2020 | €7.95 | €8.55 |
| June 2020 | €7.63 | €8.21 |
| May 2020 | €7.39 | €7.96 |
| April 2020 | €6.45 | €7.27 |
| March 2020 | €6.37 | €7.19 |
| February 2020 | €11.16 | €12.59 |
| January 2020 | €9.88 | €11.16 |
| December 2019 | €8.80 | €9.93 |
| November 2019 | €8.26 | €9.32 |
| October 2019 | €8.07 | €9.25 |
| September 2019 | €8.96 | €10.27 |
| August 2019 | €9.66 | €11.06 |
| July 2019 | €9.79 | €11.22 |
| June 2019 | €9.67 | €11.08 |
| May 2019 | €10.96 | €12.56 |
| April 2019 | €11.07 | €12.84 |
| March 2019 | €10.51 | €12.19 |
| February 2019 | €11.01 | €12.77 |
| January 2019 | €12.44 | €14.43 |
| December 2018 | €11.89 | €13.80 |
| November 2018 | €12.38 | €14.51 |
| October 2018 | €12.52 | €14.68 |
| September 2018 | €12.90 | €15.12 |
| August 2018 | €12.04 | €14.11 |
| July 2018 | €10.92 | €12.80 |
| June 2018 | €10.05 | €11.78 |
| May 2018 | €9.72 | €11.40 |
| April 2018 | €9.70 | €11.65 |
| March 2018 | €9.79 | €11.76 |
| February 2018 | €8.91 | €10.70 |
| January 2018 | €9.22 | €11.08 |
| December 2017 | €8.68 | €10.42 |
| November 2017 | €9.17 | €11.01 |
| October 2017 | €9.23 | €11.24 |
| September 2017 | €8.44 | €10.28 |
| August 2017 | €7.31 | €8.90 |
| July 2017 | €7.04 | €8.57 |
| June 2017 | €7.79 | €9.48 |
| May 2017 | €7.58 | €9.59 |
| April 2017 | €6.05 | €7.67 |
| March 2017 | €6.23 | €7.89 |
| February 2017 | €7.30 | €9.25 |
| January 2017 | €7.20 | €9.12 |
| December 2016 | €7.64 | €9.68 |
| November 2016 | €7.89 | €10 |
| October 2016 | €8.06 | €10.21 |
| September 2016 | €8.20 | €10.83 |
| August 2016 | €8.70 | €11.48 |
| July 2016 | €8.87 | €11.70 |
| June 2016 | €8.31 | €10.97 |
| May 2016 | €8.71 | €11.98 |
| April 2016 | €9.12 | €12.54 |
| March 2016 | €7.18 | €9.86 |
| February 2016 | €7.07 | €9.72 |
| January 2016 | €8.76 | €12.04 |
| December 2015 | €9.80 | €13.48 |
| November 2015 | €10.26 | €14.10 |
| October 2015 | €11.90 | €16.94 |
| September 2015 | €11.08 | €15.76 |
| August 2015 | €13.56 | €19.29 |
| July 2015 | €15.25 | €21.69 |
| June 2015 | €14.06 | €20 |
| May 2015 | €15.31 | €22.38 |
| April 2015 | €15.55 | €22.73 |
| March 2015 | €15.28 | €22.34 |
| February 2015 | €16.90 | €24.70 |
| January 2015 | €16.48 | €24.10 |
| December 2014 | €15.62 | €22.82 |
| November 2014 | €16.11 | €24.08 |
| October 2014 | €15.76 | €23.55 |
| September 2014 | €17.38 | €25.97 |
| August 2014 | €16.56 | €24.74 |
| July 2014 | €16.15 | €24.14 |
| June 2014 | €15.39 | €23 |
| May 2014 | €16.83 | €25.76 |
| April 2014 | €18.06 | €27.64 |
| March 2014 | €18.76 | €28.72 |
| February 2014 | €18.83 | €28.82 |
| January 2014 | €16.48 | €25.22 |
| December 2013 | €16.78 | €25.68 |
| November 2013 | €17.55 | €27.40 |
| October 2013 | €16.55 | €25.84 |
| September 2013 | €14.98 | €23.38 |
| August 2013 | €13.58 | €21.20 |
| July 2013 | €14.13 | €22.06 |
| June 2013 | €11.43 | €17.84 |
| May 2013 | €10.95 | €17.59 |
| April 2013 | €10.57 | €16.97 |
| March 2013 | €9.32 | €14.96 |
| February 2013 | €9.02 | €14.48 |
| January 2013 | €8.81 | €14.14 |
| December 2012 | €8.60 | €13.80 |
| November 2012 | €8.48 | €14.12 |
| October 2012 | €9.81 | €16.32 |
| September 2012 | €9.79 | €16.30 |
| August 2012 | €9.72 | €16.19 |
| July 2012 | €10.13 | €16.87 |
| June 2012 | €10.54 | €17.55 |
| May 2012 | €9.04 | €15.56 |
| April 2012 | €9.28 | €15.98 |
| March 2012 | €9.94 | €17.11 |
| February 2012 | €10.87 | €18.72 |
| January 2012 | €10.23 | €17.62 |
| December 2011 | €10.92 | €18.80 |
| November 2011 | €11.45 | €20.24 |
| October 2011 | €12.28 | €21.71 |
| September 2011 | €12.34 | €21.81 |
| August 2011 | €12.07 | €21.34 |
| July 2011 | €14.97 | €26.46 |
| June 2011 | €15.33 | €27.10 |
| May 2011 | €15.65 | €28.18 |
| April 2011 | €15.78 | €28.42 |
| March 2011 | €16.22 | €29.22 |
| February 2011 | €17.94 | €32.32 |
| January 2011 | €17.88 | €32.20 |
| December 2010 | €17.23 | €31.02 |
| November 2010 | €17.56 | €32.13 |
| October 2010 | €17.99 | €32.92 |
| September 2010 | €17.29 | €31.64 |
| August 2010 | €17.17 | €31.43 |
| July 2010 | €17.82 | €32.62 |
| June 2010 | €17.17 | €31.43 |
| May 2010 | €19.56 | €35.80 |
| April 2010 | €21.78 | €40.46 |
| March 2010 | €21.75 | €40.40 |
| February 2010 | €19.82 | €36.81 |
| January 2010 | €21.01 | €39.03 |
| December 2009 | €22.38 | €41.56 |
| November 2009 | €20.68 | €38.42 |
| October 2009 | €20.20 | €38 |
| September 2009 | €21.55 | €40.54 |
| August 2009 | €19.43 | €36.55 |
| July 2009 | €18.48 | €34.78 |
| June 2009 | €18.43 | €34.68 |
| May 2009 | €19.64 | €36.94 |
| April 2009 | €18.48 | €35.31 |
| March 2009 | €15.46 | €29.54 |
| February 2009 | €16.18 | €30.91 |
| January 2009 | €20.03 | €38.26 |
| December 2008 | €21.72 | €41.50 |
| November 2008 | €23.50 | €45.54 |
| October 2008 | €24.20 | €46.90 |
| September 2008 | €26.29 | €50.94 |
| August 2008 | €30.14 | €58.40 |
| July 2008 | €28.88 | €55.95 |
| June 2008 | €31.14 | €60.34 |
| May 2008 | €35.91 | €69.58 |
| April 2008 | €34.36 | €67.20 |
| March 2008 | €28.18 | €55.11 |
| February 2008 | €31.58 | €61.75 |
| January 2008 | €35.55 | €69.52 |
| December 2007 | €41.67 | €81.48 |
| November 2007 | €42.50 | €83.10 |
| October 2007 | €42.08 | €82.79 |
| September 2007 | €37.69 | €74.15 |
| August 2007 | €37.68 | €74.12 |
| July 2007 | €38.03 | €74.82 |
| June 2007 | €40.81 | €80.28 |
| May 2007 | €34.53 | €68.93 |
| April 2007 | €32.11 | €64.10 |
| March 2007 | €31.44 | €62.76 |
| February 2007 | €27.76 | €55.41 |
| January 2007 | €26.78 | €53.45 |
| December 2006 | €27.65 | €55.20 |
| November 2006 | €24.25 | €48.40 |
| October 2006 | €23.80 | €47.51 |
| September 2006 | €21.94 | €43.80 |
| August 2006 | €22.25 | €44.41 |
| July 2006 | €20.20 | €40.33 |
| June 2006 | €20.64 | €41.20 |
| May 2006 | €20.94 | €42.57 |
| April 2006 | €22.80 | €46.35 |
| March 2006 | €23.02 | €46.80 |
| February 2006 | €21.52 | €43.76 |
| January 2006 | €17.96 | €36.52 |
| December 2005 | €15.73 | €31.98 |
| November 2005 | €15.25 | €31 |
EDF.PA
Price: €12
52 week price:
Dividend Yield: 2.33%
Payout Ratio: 19.86%
Payout Ratio Range:
Earnings Per Share: 1.41 EUR
P/E Ratio: 9.18
Exchange: PAR
Sector: Utilities
Industry: Utilities - Diversified
Volume: 297110
Market Capitalization: 50.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 22.11%
DGR10: 13.03%