Edison S.p.A. (FRA:EDXR)
Germany · Delayed Price · Currency is EUR 1.780
+0.114 (6.84%)
At close: Oct 23, 2026
FRA:EDXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 6.84% | - |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.56% | - |
| Oct 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.11% | - |
| Oct 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 19, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Oct 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Oct 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.23% | - |
| Oct 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 12, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 1.24% | - |
| Oct 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | - |
| Oct 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.64% | - |
| Oct 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.22% | - |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| Oct 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| Oct 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.31% | - |
| Sep 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.29% | - |
| Sep 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.43% | - |
| Sep 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.11% | - |
| Sep 24, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.64% | - |
| Sep 22, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.41% | - |
| Sep 21, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | - |
| Sep 18, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.41% | - |
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Sep 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.21% | - |
| Sep 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.21% | - |
| Sep 14, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Sep 11, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | - |
| Sep 10, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.43% | - |
| Sep 9, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.20% | - |
| Sep 8, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | - |
| Sep 7, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Sep 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Aug 28, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.29% | - |
| Aug 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.98% | - |
| Aug 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | - |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.87% | - |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 21, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Aug 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Aug 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.22% | - |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 17, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.90% | - |