Edison S.p.A. (FRA:EDXR)
Germany · Delayed Price · Currency is EUR 1.816
-0.016 (-0.87%)
At close: Jul 17, 2026
FRA:EDXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.87% | - |
| Jul 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.51% | - |
| Jul 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | - |
| Jul 10, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.71% | - |
| Jul 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 8, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.32% | - |
| Jul 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 6, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.43% | - |
| Jul 3, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | - |
| Jul 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.33% | - |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 29, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jun 26, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.11% | - |
| Jun 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | - |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 22, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.96% | - |
| Jun 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jun 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.48% | - |
| Jun 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 15, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Jun 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Jun 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 9, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jun 8, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jun 5, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.31% | - |
| Jun 4, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.31% | - |
| Jun 3, 2026 | 1.90 | 2.04 | 1.90 | 1.92 | 1.92 | 1.05% | 88 |
| Jun 2, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Jun 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| May 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| May 28, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| May 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 26, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.31% | - |
| May 25, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.21% | - |
| May 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 21, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | - |
| May 20, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | - |
| May 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 18, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.82% | - |
| May 15, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -3.14% | - |
| May 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| May 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.25% | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |