Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 97.90
-0.50 (-0.51%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:EDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | - | -0.51% | - |
| Jul 27, 2026 | 98.62 | 98.84 | 97.90 | 98.40 | 98.40 | -0.49% | 357 |
| Jul 24, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 1.06% | - |
| Jul 23, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 0.60% | - |
| Jul 22, 2026 | 96.00 | 97.26 | 96.00 | 97.26 | 97.26 | 0.35% | 80 |
| Jul 21, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -1.06% | - |
| Jul 20, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | -0.16% | - |
| Jul 17, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 2.27% | - |
| Jul 16, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -1.66% | - |
| Jul 15, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.35% | - |
| Jul 14, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.58% | - |
| Jul 13, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 1.23% | - |
| Jul 10, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -2.40% | - |
| Jul 9, 2026 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -0.18% | - |
| Jul 8, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.14% | - |
| Jul 7, 2026 | 97.74 | 98.56 | 97.74 | 98.56 | 98.56 | -0.88% | 200 |
| Jul 6, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | 0.20% | - |
| Jul 3, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 2.10% | - |
| Jul 2, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.16% | - |
| Jul 1, 2026 | 96.78 | 97.04 | 96.78 | 97.04 | 97.04 | -1.34% | 200 |
| Jun 30, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 0.37% | - |
| Jun 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.80% | - |
| Jun 26, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.14% | - |
| Jun 25, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 1.78% | - |
| Jun 24, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 2.36% | - |
| Jun 23, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 0.56% | - |
| Jun 22, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -0.19% | - |
| Jun 19, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.24% | - |
| Jun 18, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.19% | - |
| Jun 17, 2026 | 93.02 | 93.02 | 92.44 | 92.44 | 92.44 | -0.43% | 15 |
| Jun 16, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.41% | - |
| Jun 15, 2026 | 92.32 | 92.46 | 92.32 | 92.46 | 92.46 | 0.35% | 25 |
| Jun 12, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.82% | - |
| Jun 11, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.09% | - |
| Jun 10, 2026 | 91.90 | 92.98 | 91.90 | 92.98 | 92.98 | 1.84% | 116 |
| Jun 9, 2026 | 90.08 | 91.30 | 90.08 | 91.30 | 91.30 | -0.76% | 50 |
| Jun 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.19% | - |
| Jun 5, 2026 | 89.44 | 89.44 | 88.30 | 88.30 | 88.30 | -0.70% | 70 |
| Jun 4, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.22% | 28 |
| Jun 3, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 1.85% | 28 |
| Jun 2, 2026 | 89.00 | 89.00 | 87.50 | 87.50 | 87.50 | -3.12% | 28 |
| Jun 1, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.79% | - |
| May 29, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -1.37% | - |
| May 28, 2026 | 92.90 | 92.90 | 92.30 | 92.30 | 92.30 | 0.02% | 5 |
| May 27, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -0.77% | - |
| May 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.13% | - |
| May 25, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -0.13% | - |
| May 22, 2026 | 92.22 | 93.00 | 92.22 | 93.00 | 93.00 | 1.95% | 125 |
| May 21, 2026 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -1.94% | - |
| May 20, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.91% | - |