Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 92.16
+0.64 (0.70%)
At close: Aug 25, 2026
FRA:EDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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% | - |
| Jul 31, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.17 | -2.86% | - |
| Jul 30, 2026 | 97.74 | 97.74 | 97.74 | 97.74 | 96.94 | -0.20% | - |
| Jul 29, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.14 | 0.04% | - |
| Jul 28, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.10 | -0.51% | - |
| Jul 27, 2026 | 98.62 | 98.84 | 97.90 | 98.40 | 97.60 | -0.49% | 357 |
| Jul 24, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.07 | 1.06% | - |
| Jul 23, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.04 | 0.60% | - |
| Jul 22, 2026 | 96.00 | 97.26 | 96.00 | 97.26 | 96.47 | 0.35% | 80 |
| Jul 21, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.13 | -1.06% | - |
| Jul 20, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.16 | -0.16% | - |
| Jul 17, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 97.32 | 2.27% | - |
| Jul 16, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.16 | -1.66% | - |
| Jul 15, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 96.76 | -0.35% | - |
| Jul 14, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.10 | 0.58% | - |
| Jul 13, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 96.55 | 1.23% | - |
| Jul 10, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 95.38 | -2.40% | - |
| Jul 9, 2026 | 98.52 | 98.52 | 98.52 | 98.52 | 97.72 | -0.18% | - |
| Jul 8, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 97.90 | 0.14% | - |
| Jul 7, 2026 | 97.74 | 98.56 | 97.74 | 98.56 | 97.76 | -0.88% | 200 |
| Jul 6, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 98.63 | 0.20% | - |
| Jul 3, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 98.43 | 2.10% | - |
| Jul 2, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 96.41 | 0.16% | - |
| Jul 1, 2026 | 96.78 | 97.04 | 96.78 | 97.04 | 96.25 | -1.34% | 200 |
| Jun 30, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | 97.56 | 0.37% | - |
| Jun 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.20 | 0.80% | - |
| Jun 26, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 96.43 | 0.14% | - |
| Jun 25, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 96.29 | 1.78% | - |
| Jun 24, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 94.60 | 2.36% | - |
| Jun 23, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 92.42 | 0.56% | - |
| Jun 22, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 91.90 | -0.19% | - |
| Jun 19, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.08 | 0.24% | - |
| Jun 18, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 91.87 | 0.19% | - |
| Jun 17, 2026 | 93.02 | 93.02 | 92.44 | 92.44 | 91.69 | -0.43% | 15 |