Skip to main content
logo
Consolidated Edison, Inc. (FRA:EDC)
Germany flag Germany · Delayed Price · Currency is EUR
92.20
+0.44 (0.48%)
Last updated: Apr 23, 2026, 8:04 AM CET

FRA:EDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202692.2092.2092.2092.20-0.48%-
Apr 22, 202691.7691.7691.7691.7691.76-1.16%-
Apr 21, 202692.8492.8492.8492.8492.84-0.77%-
Apr 20, 202693.5693.5693.5693.5693.56--
Apr 17, 202693.5693.5693.5693.5693.560.45%-
Apr 16, 202693.1493.1493.1493.1493.14-1.38%-
Apr 15, 202694.4494.4494.4494.4494.44-0.44%-
Apr 14, 202694.8694.8694.8694.8694.86-2.19%-
Apr 13, 202696.9896.9896.9896.9896.98-1.16%-
Apr 10, 202698.1298.1298.1298.1298.120.99%-
Apr 9, 202697.1697.1697.1697.1697.16-2.16%-
Apr 8, 202699.3099.3099.3099.3099.300.14%-
Apr 7, 202699.1699.1699.1699.1699.161.43%-
Apr 2, 202697.7697.7697.7697.7697.760.25%-
Apr 1, 202697.5297.5297.5297.5297.52-1.06%-
Mar 31, 202698.5698.5698.5698.5698.561.92%-
Mar 30, 202696.7096.7096.7096.7096.700.31%-
Mar 27, 202696.4096.4096.4096.4096.401.47%-
Mar 26, 202695.0095.0095.0095.0095.000.64%-
Mar 25, 202694.4094.4094.4094.4094.400.60%-
Mar 24, 202693.8493.8493.8493.8493.84-0.21%-
Mar 23, 202694.7494.7494.0494.0494.04-2.45%4
Mar 20, 202696.4096.4096.4096.4096.40-2.51%-
Mar 19, 202698.8898.8898.8898.8898.88-0.78%-
Mar 18, 202699.6699.6699.6699.6699.66-0.24%-
Mar 17, 202699.9099.9099.9099.9099.900.08%-
Mar 16, 2026100.75100.7599.8299.8299.821.48%85
Mar 13, 202698.3698.3698.3698.3698.361.80%-
Mar 12, 202696.6296.6296.6296.6296.621.28%-
Mar 11, 202695.4095.4095.4095.4095.40-1.22%-
Mar 10, 202695.8296.5895.8296.5896.58-0.31%75
Mar 9, 202697.2297.2296.8896.8896.881.89%500
Mar 6, 202695.0895.0895.0895.0895.08-1.70%-
Mar 5, 202696.7296.7296.7296.7296.720.17%-
Mar 4, 202696.5696.5696.5696.5696.561.28%-
Mar 3, 202695.3495.3495.3495.3495.34-1.04%-
Mar 2, 202693.9296.3493.9296.3496.342.91%192
Feb 27, 202693.6293.6293.6293.6293.62-0.09%-
Feb 26, 202693.7093.7093.7093.7093.70-0.15%-
Feb 25, 202693.8493.8493.8493.8493.84-0.11%-
Feb 24, 202692.9693.9492.9693.9493.941.34%10
Feb 23, 202692.7092.7092.7092.7092.70-2.38%-
Feb 20, 202694.9694.9694.9694.9694.960.64%-
Feb 19, 202694.3694.3694.3694.3694.36-1.61%-
Feb 18, 202695.9095.9095.9095.9095.900.06%-
Feb 17, 202695.8495.8495.8495.8495.090.17%-
Feb 16, 202695.6895.6895.6895.6894.931.77%-
Feb 13, 202694.0294.0294.0294.0293.281.82%-
Feb 12, 202692.3492.3492.3492.3491.621.74%-
Feb 11, 202690.7690.7690.7690.7690.051.54%-