Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 97.22
+0.14 (0.14%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 91.32 | 92.18 | 91.32 | 92.18 | 92.18 | 2.76% | 27 |
| May 18, 2026 | 90.50 | 90.50 | 89.70 | 89.70 | 89.70 | -2.46% | 75 |
| May 15, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 1.73% | - |
| May 14, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.48% | - |
| May 13, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.68% | - |
| May 12, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 89.34 | -0.18% | - |
| May 11, 2026 | 90.26 | 90.26 | 90.26 | 90.26 | 89.50 | -0.11% | - |
| May 8, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 89.60 | -0.35% | - |
| May 7, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 89.92 | -2.22% | - |
| May 6, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 91.96 | -0.88% | - |
| May 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 92.77 | -0.38% | - |
| May 4, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.13 | 0.97% | - |
| Apr 30, 2026 | 93.10 | 93.10 | 93.02 | 93.02 | 92.24 | -0.43% | 10 |
| Apr 29, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 92.64 | 0.73% | - |
| Apr 28, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 91.96 | -0.41% | - |
| Apr 27, 2026 | 92.80 | 93.12 | 92.80 | 93.12 | 92.34 | -1.27% | 10 |
| Apr 24, 2026 | 94.10 | 94.32 | 94.10 | 94.32 | 93.53 | 2.30% | 15 |
| Apr 23, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 91.43 | 0.48% | - |
| Apr 22, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 90.99 | -1.16% | - |
| Apr 21, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.06 | -0.77% | - |
| Apr 20, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 92.77 | - | - |
| Apr 17, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 92.77 | 0.45% | - |