Skip to main content
logo
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.125
+0.010 (0.47%)
Last updated: Jul 31, 2025

Redfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.122.172.122.16-1.17%265,901
Jul 31, 20252.122.142.112.13-0.71%129,764
Jul 30, 20252.142.142.112.12--0.94%111,375
Jul 29, 20252.082.142.082.14-2.15%319,525
Jul 28, 20252.082.102.082.09-0.48%314,088
Jul 25, 20252.092.122.082.08--0.24%160,272
Jul 24, 20252.042.152.012.09-3.99%621,804
Jul 23, 20252.022.032.002.01--1.23%120,813
Jul 22, 20252.022.052.022.03-0.74%70,125
Jul 21, 20252.022.021.992.02-0.95%72,798
Jul 18, 20252.002.011.992.00--0.10%11,556
Jul 17, 20251.972.001.972.00-0.71%52,623
Jul 16, 20252.002.001.971.98--0.10%43,280
Jul 15, 20252.002.001.971.99--209,069
Jul 14, 20252.002.011.981.99--1.19%116,478
Jul 11, 20252.022.022.012.01--0.74%33,866
Jul 10, 20252.022.042.022.03--43,506
Jul 9, 20252.022.042.002.03-0.25%105,868
Jul 8, 20252.032.032.002.02-0.25%19,979
Jul 7, 20252.022.032.012.02--67,450
Jul 4, 20252.072.072.002.02--2.42%238,520
Jul 3, 20252.082.082.052.07--0.24%286,950
Jul 2, 20252.082.092.072.07--0.72%66,668
Jul 1, 20252.072.092.062.09-0.72%95,731
Jun 30, 20252.032.072.032.07-1.22%161,502
Jun 27, 20252.052.072.012.05-0.25%324,971
Jun 26, 20252.022.072.022.04--0.24%103,311
Jun 25, 20252.032.071.972.05-2.56%533,928
Jun 24, 20251.982.021.951.99-2.05%95,098
Jun 23, 20251.991.991.951.95--1.11%60,528
Jun 20, 20251.971.991.961.98-0.51%43,075
Jun 19, 20251.961.991.961.97--0.71%18,828
Jun 18, 20251.981.991.961.98--0.50%116,392
Jun 17, 20252.042.041.991.99--1.49%90,157
Jun 16, 20252.032.042.012.02--0.25%40,086
Jun 13, 20252.052.052.022.03--1.22%77,198
Jun 12, 20252.022.072.012.05-0.99%147,568
Jun 11, 20252.072.072.022.03--2.17%107,378
Jun 10, 20251.972.081.972.08-5.54%396,074
Jun 9, 20251.961.971.951.97-0.82%211,465
Jun 6, 20251.961.981.931.95--0.91%369,836
Jun 5, 20252.002.001.961.97--0.91%192,170
Jun 4, 20251.992.001.981.99--0.20%79,001
Jun 3, 20251.971.991.951.99-1.12%212,434
Jun 2, 20251.971.971.951.97-0.41%46,192
May 30, 20251.951.961.951.96-0.41%112,827
May 29, 20251.961.961.931.95-0.10%38,403
May 28, 20251.931.961.931.95-0.52%152,168
May 27, 20251.921.951.911.94-1.04%125,955
May 26, 20251.911.941.911.92--0.21%66,212