Skip to main content
logo
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.250
+0.040 (1.81%)
Last updated: Apr 16, 2026, 5:28 PM CET

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262.212.252.182.252.251.81%167,057
Apr 15, 20262.212.222.172.212.210.68%134,840
Apr 14, 20262.202.212.192.202.200.23%69,638
Apr 13, 20262.192.212.182.192.19-0.90%36,675
Apr 10, 20262.212.212.182.212.211.14%30,901
Apr 9, 20262.202.212.182.192.19-0.68%32,946
Apr 8, 20262.242.242.202.202.200.46%98,045
Apr 7, 20262.242.242.192.192.19-1.13%52,342
Apr 2, 20262.222.262.212.222.22-1.34%29,342
Apr 1, 20262.282.302.242.252.25-1.10%71,988
Mar 31, 20262.282.292.262.272.27-0.44%32,893
Mar 30, 20262.282.302.232.282.281.11%42,828
Mar 27, 20262.242.312.242.262.262.50%143,614
Mar 26, 20262.192.242.182.202.201.15%70,867
Mar 25, 20262.152.222.142.182.180.93%95,566
Mar 24, 20262.152.222.152.162.16-49,420
Mar 23, 20262.132.212.092.162.160.70%176,422
Mar 20, 20262.192.222.142.142.14-1.83%202,936
Mar 19, 20262.212.212.182.182.18-1.58%77,384
Mar 18, 20262.252.252.222.222.22-0.23%15,853
Mar 17, 20262.232.242.222.222.22-0.22%27,291
Mar 16, 20262.212.242.212.232.230.68%32,788
Mar 13, 20262.232.262.202.212.21-0.90%99,093
Mar 12, 20262.272.272.232.232.23-1.76%20,709
Mar 11, 20262.272.312.262.272.27-95,762
Mar 10, 20262.202.302.202.272.273.42%249,037
Mar 9, 20262.192.222.152.202.20-0.90%287,249
Mar 6, 20262.212.232.192.222.220.23%121,617
Mar 5, 20262.242.252.212.212.21-0.23%76,723
Mar 4, 20262.192.242.182.222.221.37%153,600
Mar 3, 20262.262.262.182.192.19-2.24%321,734
Mar 2, 20262.202.242.182.242.24-81,126
Feb 27, 20262.242.252.232.242.24-0.22%92,926
Feb 26, 20262.252.252.222.242.24-114,843
Feb 25, 20262.252.272.242.242.24-78,086
Feb 24, 20262.252.272.242.242.24-0.67%112,104
Feb 23, 20262.222.282.212.262.261.81%102,009
Feb 20, 20262.182.222.142.222.221.61%208,796
Feb 19, 20262.302.312.182.182.18-6.44%506,057
Feb 18, 20262.372.372.312.332.33-4.31%539,596
Feb 17, 20262.392.452.372.442.441.46%166,171
Feb 16, 20262.392.402.382.402.401.27%26,376
Feb 13, 20262.382.392.362.372.370.64%48,474
Feb 12, 20262.382.392.362.362.36-54,408
Feb 11, 20262.382.402.362.362.36-1.87%125,295
Feb 10, 20262.432.432.392.402.40-64,983
Feb 9, 20262.432.432.402.402.40-26,964
Feb 6, 20262.402.422.402.402.40-0.21%45,945
Feb 5, 20262.392.422.392.412.41-0.41%57,625
Feb 4, 20262.382.432.382.422.421.05%58,594