Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 1.946
-0.002 (-0.10%)
At close: Jul 7, 2026
Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.30% | 118,746 |
| Jun 4, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.30% | 76,378 |
| Jun 3, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 254,707 |
| Jun 2, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 101,356 |
| Jun 1, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.50% | 76,261 |
| May 29, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | - | 121,935 |
| May 28, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 71,880 |
| May 27, 2026 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | - | 222,168 |
| May 26, 2026 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | -0.25% | 248,009 |
| May 25, 2026 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | -1.21% | 159,678 |
| May 22, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | - | 129,274 |
| May 21, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.98% | 110,373 |
| May 20, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.25% | 81,144 |
| May 19, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.25% | 100,081 |
| May 18, 2026 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -1.70% | 210,954 |
| May 15, 2026 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | -2.61% | 154,097 |
| May 14, 2026 | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.47% | 96,206 |
| May 13, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 0.24% | 71,052 |
| May 12, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.24% | 189,067 |
| May 11, 2026 | 2.11 | 2.15 | 2.10 | 2.12 | 2.12 | 0.24% | 211,868 |
| May 8, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -1.63% | 194,084 |
| May 7, 2026 | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -1.15% | 295,654 |
| May 6, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.68% | 157,465 |
| May 5, 2026 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | - | 94,857 |
| May 4, 2026 | 2.20 | 2.20 | 2.15 | 2.19 | 2.19 | -0.45% | 98,419 |
| Apr 30, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.46% | 91,790 |
| Apr 29, 2026 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | - | 105,624 |
| Apr 28, 2026 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 0.92% | 172,149 |