Skip to main content
logo
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
1.978
-0.016 (-0.80%)
At close: Jun 17, 2026

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262.002.001.971.981.98-0.80%60,299
Jun 16, 20261.992.001.961.991.991.42%93,752
Jun 15, 20261.992.031.971.971.97-1.21%135,804
Jun 12, 20261.972.001.961.991.990.91%124,759
Jun 11, 20261.971.991.961.971.97-88,215
Jun 10, 20261.971.981.961.971.970.10%105,144
Jun 9, 20261.992.001.971.971.97-0.51%235,364
Jun 8, 20261.992.001.981.981.98-1.00%39,595
Jun 5, 20261.992.011.982.002.000.30%118,746
Jun 4, 20262.002.001.981.991.99-0.30%76,378
Jun 3, 20261.982.001.952.002.001.01%254,707
Jun 2, 20262.002.011.981.981.98-1.00%101,356
Jun 1, 20262.022.042.002.002.00-0.50%76,261
May 29, 20262.032.031.992.012.01-121,935
May 28, 20262.002.032.002.012.01-0.99%71,880
May 27, 20262.012.041.982.032.03-222,168
May 26, 20262.062.062.002.032.03-0.25%248,009
May 25, 20262.032.082.022.042.04-1.21%159,678
May 22, 20262.082.082.052.062.06-129,274
May 21, 20262.032.082.032.062.061.98%110,373
May 20, 20262.032.042.012.022.02-0.25%81,144
May 19, 20262.012.042.012.032.030.25%100,081
May 18, 20262.052.062.002.022.02-1.70%210,954
May 15, 20262.092.122.052.062.06-2.61%154,097
May 14, 20262.122.122.092.112.11-0.47%96,206
May 13, 20262.122.122.092.122.120.24%71,052
May 12, 20262.122.122.082.122.12-0.24%189,067
May 11, 20262.112.152.102.122.120.24%211,868
May 8, 20262.182.182.102.122.12-1.63%194,084
May 7, 20262.172.182.132.152.15-1.15%295,654
May 6, 20262.192.202.172.182.18-0.68%157,465
May 5, 20262.192.192.162.192.19-94,857
May 4, 20262.202.202.152.192.19-0.45%98,419
Apr 30, 20262.162.202.162.202.200.46%91,790
Apr 29, 20262.192.202.172.192.19-105,624
Apr 28, 20262.162.202.162.192.190.92%172,149
Apr 27, 20262.172.202.132.172.171.40%134,404
Apr 24, 20262.222.222.202.212.140.23%24,556
Apr 23, 20262.222.222.202.202.14-39,346
Apr 22, 20262.212.222.202.202.140.46%46,012
Apr 21, 20262.212.222.192.192.13-0.45%60,229
Apr 20, 20262.212.222.202.202.14-44,957
Apr 17, 20262.222.242.202.202.14-2.22%156,574
Apr 16, 20262.212.252.182.252.181.81%167,057
Apr 15, 20262.212.222.172.212.140.68%134,840
Apr 14, 20262.202.212.192.202.130.23%69,638
Apr 13, 20262.192.212.182.192.13-0.91%36,675
Apr 10, 20262.212.212.182.212.141.14%30,901
Apr 9, 20262.202.212.182.192.12-0.68%32,946
Apr 8, 20262.242.242.202.202.140.46%98,045