Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 1.976
+0.040 (2.07%)
At close: Aug 14, 2026
Edison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.94 | 1.98 | 1.90 | 1.98 | 1.98 | 2.07% | 112,352 |
| Aug 13, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | 0.62% | 6,032 |
| Aug 12, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.82% | 22,010 |
| Aug 11, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 39,703 |
| Aug 10, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 41,927 |
| Aug 7, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 28,907 |
| Aug 6, 2026 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 65,282 |
| Aug 5, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 0.21% | 66,528 |
| Aug 4, 2026 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.88% | 19,157 |
| Aug 3, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.21% | 94,742 |
| Jul 31, 2026 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | -1.35% | 214,578 |
| Jul 30, 2026 | 1.85 | 1.97 | 1.82 | 1.93 | 1.93 | 1.26% | 123,261 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -2.15% | 107,747 |
| Jul 28, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.91% | 61,036 |
| Jul 27, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 38,143 |
| Jul 24, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 1.22% | 26,990 |
| Jul 23, 2026 | 1.96 | 2.05 | 1.96 | 1.97 | 1.97 | -1.30% | 88,010 |
| Jul 22, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 50,078 |
| Jul 21, 2026 | 1.97 | 2.03 | 1.93 | 2.03 | 2.03 | 2.94% | 138,888 |
| Jul 20, 2026 | 1.93 | 2.01 | 1.91 | 1.97 | 1.97 | 4.01% | 128,086 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -0.11% | 20,655 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.73% | 40,155 |
| Jul 15, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.44% | 7,234 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 34,181 |
| Jul 13, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -0.10% | 151,447 |
| Jul 10, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.83% | 18,867 |
| Jul 9, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.82% | 31,501 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 0.72% | 55,470 |
| Jul 7, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | -0.41% | 88,560 |
| Jul 6, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | 0.41% | 74,084 |
| Jul 3, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.46% | 164,493 |
| Jul 2, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.10% | 35,419 |
| Jul 1, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 39,006 |
| Jun 30, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | 0.31% | 84,018 |
| Jun 29, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 87,623 |
| Jun 26, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.31% | 28,303 |
| Jun 25, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.42% | 117,198 |
| Jun 24, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -0.41% | 164,337 |
| Jun 23, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.82% | 38,365 |
| Jun 22, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.71% | 6,895 |
| Jun 19, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.20% | 84,846 |
| Jun 18, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.71% | 61,865 |
| Jun 17, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.80% | 60,299 |
| Jun 16, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | 1.42% | 93,752 |
| Jun 15, 2026 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -1.21% | 135,804 |
| Jun 12, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 0.91% | 124,759 |
| Jun 11, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 88,215 |
| Jun 10, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.10% | 105,144 |
| Jun 9, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 235,364 |
| Jun 8, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 39,595 |