Consolidated Edison, Inc. (BIT:1ED)
Italy · Delayed Price · Currency is EUR 91.44
0.00 (0.00%)
At close: Aug 24, 2026
BIT:1ED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - | - |
| Sep 3, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.21% | - |
| Sep 2, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 0.13% | - |
| Sep 1, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 0.67% | - |
| Aug 31, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.09% | - |
| Aug 28, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.12% | - |
| Aug 27, 2026 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | -1.04% | - |
| Aug 26, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 0.39% | - |
| Aug 25, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.59% | - |
| Aug 24, 2026 | 90.88 | 90.88 | 90.88 | 91.44 | 91.44 | -0.07% | 3 |
| Aug 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.72% | - |
| Aug 20, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.32% | - |
| Aug 19, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -9.24% | - |
| Aug 18, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 10.29% | - |
| Aug 17, 2026 | 93.52 | 93.52 | 93.52 | 93.48 | 92.71 | -0.34% | 18 |
| Aug 14, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.03 | 0.11% | - |
| Aug 13, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 92.93 | 0.34% | - |
| Aug 12, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 92.61 | 1.32% | - |
| Aug 11, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 91.40 | 0.22% | - |
| Aug 10, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.21 | -1.46% | - |
| Aug 7, 2026 | 93.52 | 93.52 | 93.52 | 93.32 | 92.56 | -0.21% | 3 |
| Aug 6, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 92.75 | 0.97% | - |
| Aug 5, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 91.86 | -1.22% | - |
| Aug 4, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 92.99 | -0.49% | - |
| Aug 3, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 93.45 | -1.28% | - |
| Jul 31, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 94.66 | 0.87% | - |
| Jul 30, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 93.84 | -4.06% | - |
| Jul 29, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 97.81 | -1.38% | - |
| Jul 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.18 | 1.05% | - |
| Jul 27, 2026 | 100.65 | 100.65 | 98.88 | 98.96 | 98.15 | -0.78% | 16 |
| Jul 24, 2026 | 99.74 | 99.74 | 99.74 | 99.74 | 98.92 | 0.58% | - |
| Jul 23, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 98.35 | 1.97% | - |
| Jul 22, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 96.44 | 1.12% | - |
| Jul 21, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 95.37 | -1.88% | - |
| Jul 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.20 | -1.23% | - |
| Jul 17, 2026 | 99.22 | 99.22 | 99.22 | 99.22 | 98.41 | 1.89% | - |
| Jul 16, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 96.58 | -0.33% | - |
| Jul 15, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 96.90 | -0.08% | - |
| Jul 14, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 96.98 | 0.25% | - |
| Jul 13, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 96.74 | 0.83% | - |
| Jul 10, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 95.95 | -0.68% | - |
| Jul 9, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 96.60 | -2.40% | - |
| Jul 8, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 98.98 | -0.30% | - |
| Jul 7, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 99.28 | 2.02% | - |
| Jul 6, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 97.32 | -1.57% | - |
| Jul 3, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 98.86 | 0.89% | - |
| Jul 2, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 97.99 | 1.86% | - |
| Jul 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.21 | -0.82% | - |
| Jun 30, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.00 | 0.08% | - |
| Jun 29, 2026 | 95.00 | 97.78 | 95.00 | 97.72 | 96.92 | -0.20% | 6 |