Edison S.p.A. (FRA:EDXR)
Germany · Delayed Price · Currency is EUR 1.842
-0.008 (-0.43%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:EDXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.82% | - |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Aug 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 10, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Aug 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 4, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | - |
| Aug 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.11% | - |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.25% | - |
| Jul 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.95% | - |
| Jul 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Jul 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 24, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -0.10% | - |
| Jul 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Jul 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.07% | - |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 20, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 4.19% | - |
| 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% | - |