Edison International (BIT:1EIX)
Italy · Delayed Price · Currency is EUR 46.15
-0.25 (-0.54%)
At close: Sep 25, 2026
BIT:1EIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.82 | 45.82 | 45.82 | 46.15 | 46.15 | -0.54% | 50 |
| Sep 24, 2026 | 46.65 | 46.65 | 46.65 | 46.40 | 46.40 | -1.78% | 65 |
| Sep 23, 2026 | 48.00 | 48.00 | 48.00 | 47.24 | 47.24 | -2.86% | 15 |
| Sep 22, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.23% | - |
| Sep 21, 2026 | 47.86 | 48.51 | 47.86 | 48.52 | 48.52 | 0.83% | 232 |
| Sep 18, 2026 | 48.17 | 48.17 | 48.17 | 48.12 | 48.12 | -0.27% | 32 |
| Sep 17, 2026 | 47.92 | 47.92 | 47.90 | 48.25 | 48.25 | 0.69% | 220 |
| Sep 16, 2026 | 47.80 | 47.80 | 47.80 | 47.92 | 47.92 | 0.38% | 277 |
| Sep 15, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.87% | - |
| Sep 14, 2026 | 48.59 | 48.59 | 48.59 | 49.15 | 49.15 | 1.19% | 2 |
| Sep 11, 2026 | 48.69 | 49.14 | 48.45 | 48.57 | 48.57 | -0.90% | 1,031 |
| Sep 10, 2026 | 50.30 | 50.30 | 49.08 | 49.01 | 49.01 | -2.10% | 244 |
| Sep 9, 2026 | 50.60 | 51.14 | 50.52 | 50.06 | 50.06 | -1.34% | 595 |
| Sep 8, 2026 | 48.16 | 50.84 | 48.16 | 50.74 | 50.74 | 7.96% | 126 |
| Sep 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.71% | - |
| Sep 4, 2026 | 48.78 | 48.78 | 47.89 | 48.31 | 48.31 | -0.39% | 331 |
| Sep 3, 2026 | 47.60 | 48.37 | 47.60 | 48.50 | 48.50 | 2.54% | 559 |
| Sep 2, 2026 | 50.64 | 51.36 | 46.93 | 47.30 | 47.30 | 0.72% | 3,173 |
| Sep 1, 2026 | 47.21 | 47.35 | 45.88 | 46.96 | 46.96 | 1.12% | 1,741 |
| Aug 31, 2026 | 49.60 | 49.60 | 46.40 | 46.44 | 46.44 | -27.46% | 5,433 |
| Aug 28, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 1.94% | - |
| Aug 27, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.88% | - |
| Aug 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.88% | - |
| Aug 25, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.18% | - |
| Aug 24, 2026 | 60.96 | 60.96 | 60.96 | 62.70 | 62.70 | 1.79% | 5 |
| Aug 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -3.54% | - |
| Aug 20, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 1.30% | - |
| Aug 19, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.69% | - |
| Aug 18, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 4.44% | - |
| Aug 17, 2026 | 62.22 | 62.22 | 62.22 | 60.78 | 60.78 | -0.85% | 200 |
| Aug 14, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.81% | - |
| Aug 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.41% | - |
| Aug 12, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.03% | - |
| Aug 11, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 1.60% | - |
| Aug 10, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.81% | - |
| Aug 7, 2026 | 58.06 | 58.06 | 58.06 | 59.32 | 59.32 | 0.71% | 5 |
| Aug 6, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.10% | - |
| Aug 5, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -5.54% | - |
| Aug 4, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.86% | - |
| Aug 3, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -2.96% | - |
| Jul 31, 2026 | 68.16 | 68.16 | 65.90 | 64.88 | 64.88 | -3.28% | 241 |
| Jul 30, 2026 | 67.30 | 67.30 | 67.30 | 67.08 | 67.08 | -3.70% | 100 |
| Jul 29, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -1.72% | - |
| Jul 28, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 2.40% | - |
| Jul 27, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -2.01% | - |
| Jul 24, 2026 | 69.52 | 69.52 | 69.52 | 70.64 | 70.64 | -0.23% | 10 |
| Jul 23, 2026 | 70.66 | 70.66 | 70.66 | 70.80 | 70.80 | 1.46% | 12 |
| Jul 22, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 2.71% | - |
| Jul 21, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.26% | - |
| Jul 20, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.25% | - |