Skip to main content
logo
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.355
+0.025 (1.07%)
Last updated: Sep 22, 2025, 10:58 AM CET

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252.352.362.322.352.350.64%43,480
Sep 18, 20252.322.372.322.332.330.22%124,246
Sep 17, 20252.372.372.312.332.33-0.43%100,124
Sep 16, 20252.432.432.332.342.34-2.71%167,525
Sep 15, 20252.342.462.342.402.402.78%338,504
Sep 12, 20252.322.362.312.342.340.43%138,103
Sep 11, 20252.312.332.272.332.330.43%225,833
Sep 10, 20252.282.322.272.322.322.43%109,165
Sep 9, 20252.312.382.242.262.26-2.80%290,690
Sep 8, 20252.212.332.202.332.335.68%305,090
Sep 5, 20252.202.202.182.202.200.69%140,208
Sep 4, 20252.182.202.172.192.190.23%68,004
Sep 3, 20252.192.202.162.182.18-142,888
Sep 2, 20252.202.202.172.182.18-0.46%65,595
Sep 1, 20252.182.212.182.192.19-35,292
Aug 29, 20252.182.202.182.192.190.23%59,881
Aug 28, 20252.212.212.192.192.190.23%21,221
Aug 27, 20252.202.212.182.182.18-63,886
Aug 26, 20252.192.202.162.182.18-257,539
Aug 25, 20252.232.232.182.182.18-2.02%156,597
Aug 22, 20252.202.232.202.232.231.83%65,702
Aug 21, 20252.232.232.192.192.19-1.35%198,892
Aug 20, 20252.222.232.182.222.220.68%97,488
Aug 19, 20252.182.222.182.202.200.92%158,236
Aug 18, 20252.172.182.152.182.180.46%341,238
Aug 14, 20252.162.192.162.172.17-0.91%27,852
Aug 13, 20252.172.192.172.192.190.23%50,015
Aug 12, 20252.182.212.182.192.19-0.23%33,208
Aug 11, 20252.222.222.192.192.19-0.68%32,080
Aug 8, 20252.202.222.182.212.210.23%30,051
Aug 7, 20252.202.222.162.202.200.23%278,596
Aug 6, 20252.182.232.182.202.200.69%170,935
Aug 5, 20252.172.202.132.182.181.40%257,945
Aug 4, 20252.182.202.152.152.15-0.23%176,596
Aug 1, 20252.122.172.122.162.161.17%265,901
Jul 31, 20252.122.142.112.132.130.71%129,764
Jul 30, 20252.142.142.112.122.12-0.94%111,375
Jul 29, 20252.082.142.082.142.142.15%319,525
Jul 28, 20252.082.102.082.092.090.48%314,088
Jul 25, 20252.092.122.082.082.08-0.24%160,272
Jul 24, 20252.042.152.012.092.093.99%621,804
Jul 23, 20252.022.032.002.012.01-1.23%120,813
Jul 22, 20252.022.052.022.032.030.74%70,125
Jul 21, 20252.022.021.992.022.020.95%72,798
Jul 18, 20252.002.011.992.002.00-0.10%11,556
Jul 17, 20251.972.001.972.002.000.71%52,623
Jul 16, 20252.002.001.971.981.98-0.10%43,280
Jul 15, 20252.002.001.971.991.99-209,069
Jul 14, 20252.002.011.981.991.99-1.19%116,478
Jul 11, 20252.022.022.012.012.01-0.74%33,866