Skip to main content
logo
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.150
-0.025 (-1.15%)
At close: May 7, 2026

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262.172.182.162.16--0.92%21,408
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, 20262.172.202.132.172.17-1.59%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, 20262.192.212.182.192.13-0.90%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
Apr 7, 20262.242.242.192.192.13-1.13%52,342
Apr 2, 20262.222.262.212.222.15-1.34%29,342
Apr 1, 20262.282.302.242.252.18-1.10%71,988
Mar 31, 20262.282.292.262.272.20-0.44%32,893
Mar 30, 20262.282.302.232.282.211.11%42,828
Mar 27, 20262.242.312.242.262.192.50%143,614
Mar 26, 20262.192.242.182.202.141.15%70,867
Mar 25, 20262.152.222.142.182.110.93%95,566
Mar 24, 20262.152.222.152.162.09-49,420
Mar 23, 20262.132.212.092.162.090.70%176,422
Mar 20, 20262.192.222.142.142.08-1.83%202,936
Mar 19, 20262.212.212.182.182.12-1.58%77,384
Mar 18, 20262.252.252.222.222.15-0.23%15,853
Mar 17, 20262.232.242.222.222.15-0.22%27,291
Mar 16, 20262.212.242.212.232.160.68%32,788
Mar 13, 20262.232.262.202.212.14-0.90%99,093
Mar 12, 20262.272.272.232.232.16-1.76%20,709
Mar 11, 20262.272.312.262.272.20-95,762
Mar 10, 20262.202.302.202.272.203.42%249,037
Mar 9, 20262.192.222.152.202.13-0.90%287,249
Mar 6, 20262.212.232.192.222.150.23%121,617
Mar 5, 20262.242.252.212.212.14-0.23%76,723
Mar 4, 20262.192.242.182.222.151.37%153,600
Mar 3, 20262.262.262.182.192.12-2.24%321,734
Mar 2, 20262.202.242.182.242.17-81,126
Feb 27, 20262.242.252.232.242.17-0.22%92,926
Feb 26, 20262.252.252.222.242.17-114,843
Feb 25, 20262.252.272.242.242.17-78,086
Feb 24, 20262.252.272.242.242.17-0.67%112,104