Edison International (FRA:EIX)
Germany · Delayed Price · Currency is EUR 49.37
+1.35 (2.81%)
At close: Oct 9, 2026
FRA:EIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 48.10 | 49.37 | 48.10 | 49.37 | 49.37 | 2.81% | 1,850 |
| Oct 8, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -1.32% | - |
| Oct 7, 2026 | 47.40 | 48.71 | 47.40 | 48.66 | 48.66 | 3.42% | 250 |
| Oct 6, 2026 | 48.29 | 48.58 | 47.80 | 47.83 | 47.05 | -0.79% | 145 |
| Oct 5, 2026 | 47.86 | 48.21 | 47.86 | 48.21 | 47.42 | 1.49% | 100 |
| Oct 2, 2026 | 48.24 | 48.24 | 47.50 | 47.50 | 46.73 | 0.49% | 244 |
| Oct 1, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 46.50 | -0.76% | - |
| Sep 30, 2026 | 47.13 | 47.63 | 47.13 | 47.63 | 46.85 | 5.35% | 20 |
| Sep 29, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 44.47 | -1.74% | - |
| Sep 28, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.26 | -1.12% | - |
| Sep 25, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 45.77 | -0.09% | 50 |
| Sep 24, 2026 | 46.64 | 46.64 | 46.57 | 46.57 | 45.81 | -2.88% | 2,700 |
| Sep 23, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.17 | 0.57% | - |
| Sep 22, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 46.90 | -2.01% | - |
| Sep 21, 2026 | 48.21 | 48.66 | 48.21 | 48.66 | 47.87 | 0.98% | 200 |
| Sep 18, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 47.41 | 1.01% | - |
| Sep 17, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 46.93 | 1.36% | - |
| Sep 16, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.30 | -2.14% | - |
| Sep 15, 2026 | 48.31 | 48.60 | 48.10 | 48.10 | 47.32 | -2.30% | 1,490 |
| Sep 14, 2026 | 48.50 | 49.23 | 48.50 | 49.23 | 48.43 | 1.34% | 445 |
| Sep 11, 2026 | 48.62 | 48.62 | 48.54 | 48.58 | 47.79 | -3.53% | 650 |
| Sep 10, 2026 | 49.13 | 50.36 | 49.13 | 50.36 | 49.54 | -0.24% | - |
| Sep 9, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 49.66 | -0.79% | - |
| Sep 8, 2026 | 48.41 | 50.88 | 48.41 | 50.88 | 50.05 | 3.44% | 160 |
| Sep 7, 2026 | 48.86 | 49.19 | 48.86 | 49.19 | 48.39 | 2.33% | 400 |
| Sep 4, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 47.29 | 1.43% | - |
| Sep 3, 2026 | 47.27 | 48.00 | 47.15 | 47.39 | 46.62 | 0.15% | 676 |
| Sep 2, 2026 | 50.14 | 51.06 | 47.22 | 47.32 | 46.55 | -2.45% | 400 |
| Sep 1, 2026 | 47.01 | 48.51 | 45.64 | 48.51 | 47.72 | 4.55% | 1,755 |
| Aug 31, 2026 | 60.04 | 60.04 | 45.76 | 46.40 | 45.64 | -22.92% | 2,290 |
| Aug 28, 2026 | 63.68 | 64.10 | 59.96 | 60.20 | 59.22 | -5.44% | 418 |
| Aug 27, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 62.62 | 0.16% | - |
| Aug 26, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 62.52 | 0.76% | - |
| Aug 25, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.05 | 3.72% | - |
| Aug 24, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 59.83 | -5.73% | - |
| Aug 21, 2026 | 63.42 | 64.52 | 63.42 | 64.52 | 63.47 | -0.12% | 45 |
| Aug 20, 2026 | 62.32 | 64.60 | 62.32 | 64.60 | 63.55 | 2.41% | - |
| Aug 19, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.05 | -0.57% | - |
| Aug 18, 2026 | 61.10 | 63.80 | 61.10 | 63.44 | 62.41 | 4.24% | 148 |
| Aug 17, 2026 | 61.12 | 61.12 | 60.86 | 60.86 | 59.87 | -1.27% | - |
| Aug 14, 2026 | 60.76 | 61.64 | 60.76 | 61.64 | 60.64 | 0.29% | 217 |
| Aug 13, 2026 | 59.82 | 61.46 | 59.82 | 61.46 | 60.46 | 1.62% | 160 |
| Aug 12, 2026 | 60.16 | 60.48 | 60.16 | 60.48 | 59.50 | 0.10% | 540 |
| Aug 11, 2026 | 58.32 | 60.42 | 58.32 | 60.42 | 59.44 | 3.14% | 565 |
| Aug 10, 2026 | 59.12 | 59.12 | 58.58 | 58.58 | 57.63 | -0.71% | 150 |
| Aug 7, 2026 | 57.88 | 59.46 | 57.88 | 59.00 | 58.04 | 1.55% | - |
| Aug 6, 2026 | 58.86 | 59.36 | 58.10 | 58.10 | 57.15 | -1.66% | 19 |
| Aug 5, 2026 | 61.02 | 61.02 | 58.24 | 59.08 | 58.12 | -3.72% | 850 |
| Aug 4, 2026 | 61.78 | 62.66 | 61.36 | 61.36 | 60.36 | -1.35% | 24 |
| Aug 3, 2026 | 63.48 | 63.48 | 62.20 | 62.20 | 61.19 | -8.56% | 56 |