Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 94.14
+0.86 (0.92%)
At close: Oct 9, 2026
FRA:EDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 94.06 | 94.14 | 94.06 | 94.14 | 94.14 | 0.92% | 50 |
| Oct 8, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.09% | - |
| Oct 7, 2026 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.04% | - |
| Oct 6, 2026 | 91.94 | 93.32 | 91.94 | 93.32 | 93.32 | 1.26% | 259 |
| Oct 5, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.50% | - |
| Oct 2, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.09% | - |
| Oct 1, 2026 | 89.92 | 91.62 | 89.92 | 91.62 | 91.62 | 0.81% | 40 |
| Sep 30, 2026 | 90.80 | 90.88 | 90.80 | 90.88 | 90.88 | 0.58% | 100 |
| Sep 29, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.11% | - |
| Sep 28, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 0.51% | - |
| Sep 25, 2026 | 90.04 | 90.04 | 90.00 | 90.00 | 90.00 | -0.04% | 50 |
| Sep 24, 2026 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -0.75% | - |
| Sep 23, 2026 | 90.62 | 90.72 | 90.62 | 90.72 | 90.72 | 0.42% | 50 |
| Sep 22, 2026 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -1.33% | - |
| Sep 21, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -1.55% | - |
| Sep 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.53% | - |
| Sep 17, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.84% | - |
| Sep 16, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.72% | - |
| Sep 15, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.46% | - |
| Sep 14, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | 0.33% | - |
| Sep 11, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -0.48% | - |
| Sep 10, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -0.78% | - |
| Sep 9, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 0.80% | - |
| Sep 8, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -0.15% | - |
| Sep 7, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -1.16% | - |
| Sep 4, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.84% | - |
| Sep 3, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -0.41% | - |
| Sep 2, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 0.96% | - |
| Sep 1, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.61% | - |
| Aug 31, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 1.25% | - |
| Aug 28, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.10% | - |
| Aug 27, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.11% | - |
| Aug 26, 2026 | 91.58 | 92.32 | 91.58 | 92.32 | 92.32 | 0.17% | 30 |
| Aug 25, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.70% | - |
| Aug 24, 2026 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.91% | 10 |
| Aug 21, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | 0.24% | - |
| Aug 20, 2026 | 92.24 | 92.24 | 92.14 | 92.14 | 92.14 | -1.98% | 40 |
| Aug 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.76% | - |
| Aug 18, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 93.29 | 0.66% | - |
| Aug 17, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 92.68 | -0.21% | - |
| Aug 14, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 92.88 | 0.41% | - |
| Aug 13, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 92.50 | -0.85% | - |
| Aug 12, 2026 | 92.94 | 94.06 | 92.94 | 94.06 | 93.29 | 2.39% | 300 |
| Aug 11, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.11 | -1.42% | - |
| Aug 10, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 92.42 | 0.22% | - |
| Aug 7, 2026 | 94.32 | 94.32 | 92.98 | 92.98 | 92.22 | -0.56% | 25 |
| Aug 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.74 | -0.17% | - |
| Aug 5, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 92.90 | 0.21% | - |
| Aug 4, 2026 | 93.52 | 93.52 | 93.46 | 93.46 | 92.70 | -0.55% | 50 |
| Aug 3, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.21 | -1.01% | - |