Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 1.942
-0.018 (-0.92%)
At close: Sep 24, 2026
Edison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.62% | 86,309 |
| Sep 22, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.31% | 48,414 |
| Sep 21, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | 0.53% | 95,705 |
| Sep 18, 2026 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -3.27% | 50,176 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -0.10% | 11,945 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.20% | 11,941 |
| Sep 15, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -0.20% | 11,741 |
| Sep 14, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 29,238 |
| Sep 11, 2026 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 101,428 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.41% | 57,967 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.15% | 40,592 |
| Sep 8, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 18,633 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 26,041 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.21% | 11,750 |
| Sep 3, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -0.32% | 174,968 |
| Sep 2, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | 0.11% | 93,858 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 24,157 |
| Aug 31, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.31% | 32,446 |
| Aug 28, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.24% | 15,648 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.10% | 27,024 |
| Aug 26, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.83% | 20,871 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.41% | 21,794 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.84% | 14,210 |
| Aug 21, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.83% | 35,822 |
| Aug 20, 2026 | 1.93 | 1.96 | 1.82 | 1.93 | 1.93 | 0.52% | 89,315 |
| Aug 19, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.83% | 79,222 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.21% | 57,886 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -1.82% | 60,236 |
| 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 |