Consolidated Edison, Inc. (BIT:1ED)
Italy · Delayed Price · Currency is EUR 92.00
-1.08 (-1.16%)
At close: Apr 17, 2026
BIT:1ED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.16% | - |
| Apr 16, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.92% | - |
| Apr 15, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.74% | - |
| Apr 14, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -1.09% | - |
| Apr 13, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -2.17% | - |
| Apr 10, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.87% | - |
| Apr 9, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 2.69% | - |
| Apr 8, 2026 | 95.94 | 95.94 | 95.94 | 96.08 | 96.08 | -3.51% | 36 |
| Apr 7, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -0.42% | - |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.87% | - |
| Apr 1, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 0.86% | - |
| Mar 31, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.72% | - |
| Mar 30, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 2.08% | - |
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.48% | - |
| Mar 26, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.90% | - |
| Mar 25, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.04% | - |
| Mar 24, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.25% | - |
| Mar 23, 2026 | 96.94 | 96.94 | 94.54 | 94.54 | 94.54 | -0.67% | 8 |
| Mar 20, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -2.08% | - |
| Mar 19, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -2.10% | - |
| Mar 18, 2026 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | -1.41% | - |
| Mar 17, 2026 | 100.45 | 100.45 | 100.45 | 100.70 | 100.70 | 0.10% | 3 |
| Mar 16, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.15% | - |
| Mar 13, 2026 | 97.94 | 97.94 | 97.94 | 100.45 | 100.45 | 1.77% | 3 |
| Mar 12, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 2.60% | - |
| Mar 11, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.31% | - |
| Mar 10, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -1.11% | - |
| Mar 9, 2026 | 97.28 | 97.28 | 97.28 | 96.98 | 96.98 | 1.27% | 1 |
| Mar 6, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.27% | - |
| Mar 5, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.19% | - |
| Mar 4, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.17% | - |
| Mar 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.27% | - |
| Mar 2, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 1.48% | - |
| Feb 27, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.51% | - |
| Feb 26, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.40% | - |
| Feb 25, 2026 | 94.14 | 94.14 | 94.14 | 94.00 | 94.00 | 0.09% | 1 |
| Feb 24, 2026 | 93.80 | 93.80 | 93.80 | 93.92 | 93.92 | -0.91% | 1 |
| Feb 23, 2026 | 97.24 | 97.24 | 97.24 | 94.78 | 94.78 | 1.09% | 1 |
| Feb 20, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.24% | - |
| Feb 19, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.89% | - |
| Feb 18, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -5.88% | - |
| Feb 17, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -2.65% | - |
| Feb 16, 2026 | 99.04 | 99.04 | 99.04 | 102.70 | 101.92 | 7.25% | 1 |
| Feb 13, 2026 | 95.04 | 95.04 | 95.04 | 95.76 | 95.04 | 0.80% | - |
| Feb 12, 2026 | 94.28 | 94.28 | 94.28 | 95.00 | 94.28 | 3.64% | - |
| Feb 11, 2026 | 90.97 | 90.97 | 90.97 | 91.66 | 90.97 | 1.19% | - |
| Feb 10, 2026 | 89.90 | 89.90 | 89.90 | 90.58 | 89.90 | 1.05% | - |
| Feb 9, 2026 | 88.96 | 88.96 | 88.96 | 89.64 | 88.96 | -1.26% | - |
| Feb 6, 2026 | 90.09 | 90.09 | 90.09 | 90.78 | 90.09 | -2.05% | - |
| Feb 5, 2026 | 91.98 | 91.98 | 91.98 | 92.68 | 91.98 | 0.70% | - |