Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 1.850
-0.020 (-1.07%)
At close: Oct 29, 2026
Edison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 8,878 |
| Oct 28, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.75% | 62,009 |
| Oct 27, 2026 | 1.86 | 1.87 | 1.82 | 1.86 | 1.86 | -0.64% | 81,969 |
| Oct 26, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.43% | 9,673 |
| Oct 23, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.11% | 14,183 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.32% | 5,636 |
| Oct 21, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.08% | 35,143 |
| Oct 20, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.11% | 33,952 |
| Oct 19, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 50,884 |
| Oct 16, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 44,409 |
| Oct 15, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | 14,612 |
| Oct 14, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 0.11% | 33,280 |
| Oct 13, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.18% | 20,408 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.47% | 26,290 |
| Oct 9, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 40,242 |
| Oct 8, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -1.28% | 88,480 |
| Oct 7, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 56,514 |
| Oct 6, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 1.17% | 10,444 |
| Oct 5, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.11% | 7,577 |
| Oct 2, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -0.32% | 48,883 |
| Oct 1, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 0.21% | 84,651 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.26% | 67,487 |
| Sep 29, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.24% | 64,260 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.41% | 17,093 |
| Sep 25, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 0.10% | 24,417 |
| Sep 24, 2026 | 1.97 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 60,127 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.62% | 86,309 |
| Sep 22, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.31% | 48,414 |
| Sep 21, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | 0.53% | 95,705 |
| Sep 18, 2026 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -3.27% | 50,176 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -0.10% | 11,945 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.20% | 11,941 |
| Sep 15, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -0.20% | 11,741 |
| Sep 14, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 29,238 |
| Sep 11, 2026 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 101,428 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.41% | 57,967 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.15% | 40,592 |
| Sep 8, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 18,633 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 26,041 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.21% | 11,750 |
| Sep 3, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -0.32% | 174,968 |
| Sep 2, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | 0.11% | 93,858 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 24,157 |
| Aug 31, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.31% | 32,446 |
| Aug 28, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.24% | 15,648 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.10% | 27,024 |
| Aug 26, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.83% | 20,871 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.41% | 21,794 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.84% | 14,210 |
| Aug 21, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.83% | 35,822 |