Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 2.190
+0.005 (0.23%)
At close: Aug 29, 2025
Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | - | 0.23% | 59,881 |
| Aug 28, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | - | 0.23% | 21,221 |
| Aug 27, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | - | - | 63,886 |
| Aug 26, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | - | - | 257,539 |
| Aug 25, 2025 | 2.23 | 2.23 | 2.18 | 2.18 | - | -2.02% | 156,597 |
| Aug 22, 2025 | 2.20 | 2.23 | 2.20 | 2.23 | - | 1.83% | 65,702 |
| Aug 21, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | - | -1.35% | 198,892 |
| Aug 20, 2025 | 2.22 | 2.23 | 2.18 | 2.22 | - | 0.68% | 97,488 |
| Aug 19, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | - | 0.92% | 158,236 |
| Aug 18, 2025 | 2.17 | 2.18 | 2.15 | 2.18 | - | 0.46% | 341,238 |
| Aug 14, 2025 | 2.16 | 2.19 | 2.16 | 2.17 | - | -0.91% | 27,852 |
| Aug 13, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | - | 0.23% | 50,015 |
| Aug 12, 2025 | 2.18 | 2.21 | 2.18 | 2.19 | - | -0.23% | 33,208 |
| Aug 11, 2025 | 2.22 | 2.22 | 2.19 | 2.19 | - | -0.68% | 32,080 |
| Aug 8, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | - | 0.23% | 30,051 |
| Aug 7, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | - | 0.23% | 278,596 |
| Aug 6, 2025 | 2.18 | 2.23 | 2.18 | 2.20 | - | 0.69% | 170,935 |
| Aug 5, 2025 | 2.17 | 2.20 | 2.13 | 2.18 | - | 1.40% | 257,945 |
| Aug 4, 2025 | 2.18 | 2.20 | 2.15 | 2.15 | - | -0.23% | 176,596 |
| Aug 1, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | - | 1.17% | 265,901 |
| Jul 31, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | - | 0.71% | 129,764 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | - | -0.94% | 111,375 |
| Jul 29, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | - | 2.15% | 319,525 |
| Jul 28, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | - | 0.48% | 314,088 |
| Jul 25, 2025 | 2.09 | 2.12 | 2.08 | 2.08 | - | -0.24% | 160,272 |
| Jul 24, 2025 | 2.04 | 2.15 | 2.01 | 2.09 | - | 3.99% | 621,804 |
| Jul 23, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | - | -1.23% | 120,813 |
| Jul 22, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | - | 0.74% | 70,125 |
| Jul 21, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | - | 0.95% | 72,798 |
| Jul 18, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | - | -0.10% | 11,556 |
| Jul 17, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | - | 0.71% | 52,623 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | - | -0.10% | 43,280 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | - | - | 209,069 |
| Jul 14, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | - | -1.19% | 116,478 |
| Jul 11, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | - | -0.74% | 33,866 |
| Jul 10, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | - | - | 43,506 |
| Jul 9, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | - | 0.25% | 105,868 |
| Jul 8, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | - | 0.25% | 19,979 |
| Jul 7, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | - | - | 67,450 |
| Jul 4, 2025 | 2.07 | 2.07 | 2.00 | 2.02 | - | -2.42% | 238,520 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | - | -0.24% | 286,950 |
| Jul 2, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | - | -0.72% | 66,668 |
| Jul 1, 2025 | 2.07 | 2.09 | 2.06 | 2.09 | - | 0.72% | 95,731 |
| Jun 30, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | - | 1.22% | 161,502 |
| Jun 27, 2025 | 2.05 | 2.07 | 2.01 | 2.05 | - | 0.25% | 324,971 |
| Jun 26, 2025 | 2.02 | 2.07 | 2.02 | 2.04 | - | -0.24% | 103,311 |
| Jun 25, 2025 | 2.03 | 2.07 | 1.97 | 2.05 | - | 2.56% | 533,928 |
| Jun 24, 2025 | 1.98 | 2.02 | 1.95 | 1.99 | - | 2.05% | 95,098 |
| Jun 23, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | - | -1.11% | 60,528 |
| Jun 20, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | - | 0.51% | 43,075 |