Edison S.p.A. (BIT:EDNR)
Italy · Delayed Price · Currency is EUR 1.968
-0.030 (-1.50%)
At close: Jul 27, 2026
Edison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.44% | 7,234 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 34,181 |
| Jul 13, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -0.10% | 151,447 |
| Jul 10, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.83% | 18,867 |
| Jul 9, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.82% | 31,501 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 0.72% | 55,470 |
| 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 |