Edisun Power Europe AG (SWX:ESUN)
Switzerland · Delayed Price · Currency is CHF 48.40
-1.20 (-2.42%)
Sep 5, 2025, 5:30 PM CET
Edisun Power Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.00 | 49.00 | 47.20 | 48.40 | 48.40 | -2.42% | 296 |
| Sep 4, 2025 | 48.10 | 49.60 | 48.10 | 49.60 | 49.60 | 2.48% | 557 |
| Sep 3, 2025 | 48.50 | 48.50 | 48.30 | 48.40 | 48.40 | -1.02% | 124 |
| Sep 2, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 39 |
| Sep 1, 2025 | 48.90 | 48.90 | 47.80 | 48.90 | 48.90 | 0.20% | 748 |
| Aug 29, 2025 | 48.50 | 49.80 | 48.50 | 48.80 | 48.80 | -3.94% | 1,536 |
| Aug 28, 2025 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | - | 24 |
| Aug 27, 2025 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 1.60% | 206 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 425 |
| Aug 25, 2025 | 47.70 | 50.00 | 47.70 | 50.00 | 50.00 | 5.71% | 442 |
| Aug 22, 2025 | 47.80 | 47.80 | 47.30 | 47.30 | 47.30 | -1.05% | 56 |
| Aug 21, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 211 |
| Aug 20, 2025 | 48.90 | 48.90 | 47.60 | 48.00 | 48.00 | -2.64% | 1,168 |
| Aug 19, 2025 | 48.80 | 50.80 | 48.80 | 49.30 | 49.30 | -0.20% | 684 |
| Aug 18, 2025 | 48.70 | 49.40 | 48.70 | 49.40 | 49.40 | 0.41% | 131 |
| Aug 15, 2025 | 48.90 | 49.20 | 48.90 | 49.20 | 49.20 | -0.40% | 37 |
| Aug 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | 2 |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | 29 |
| Aug 12, 2025 | 49.10 | 49.40 | 49.10 | 49.40 | 49.40 | - | 186 |
| Aug 11, 2025 | 50.00 | 50.20 | 49.40 | 49.40 | 49.40 | -1.59% | 421 |
| Aug 8, 2025 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 0.80% | 11 |
| Aug 7, 2025 | 49.10 | 50.00 | 49.10 | 49.80 | 49.80 | 0.81% | 438 |
| Aug 6, 2025 | 49.10 | 49.80 | 48.90 | 49.40 | 49.40 | -1.20% | 373 |
| Aug 5, 2025 | 48.60 | 50.40 | 48.10 | 50.00 | 50.00 | 2.46% | 229 |
| Aug 4, 2025 | 48.00 | 48.90 | 48.00 | 48.80 | 48.80 | 0.62% | 430 |
| Jul 31, 2025 | 48.20 | 48.50 | 48.00 | 48.50 | 48.50 | 0.21% | 172 |
| Jul 30, 2025 | 47.50 | 48.40 | 47.20 | 48.40 | 48.40 | 1.26% | 210 |
| Jul 29, 2025 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | 0.42% | 508 |
| Jul 28, 2025 | 49.80 | 49.80 | 47.30 | 47.60 | 47.60 | -4.80% | 1,233 |
| Jul 25, 2025 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 0.40% | 23 |
| Jul 24, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 1.01% | 163 |
| Jul 23, 2025 | 49.30 | 49.60 | 49.20 | 49.30 | 49.30 | -0.40% | 33 |
| Jul 22, 2025 | 49.40 | 49.50 | 49.40 | 49.50 | 49.50 | 0.41% | 409 |
| Jul 21, 2025 | 49.50 | 49.50 | 49.10 | 49.30 | 49.30 | -0.40% | 315 |
| Jul 18, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | -2.17% | 392 |
| Jul 17, 2025 | 48.40 | 50.60 | 48.40 | 50.60 | 50.60 | 5.42% | 286 |
| Jul 16, 2025 | 50.20 | 50.20 | 48.00 | 48.00 | 48.00 | -5.14% | 413 |
| Jul 15, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Jul 14, 2025 | 49.40 | 51.00 | 49.40 | 50.80 | 50.80 | 1.60% | 149 |
| Jul 11, 2025 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -2.34% | 363 |
| Jul 10, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | 0.39% | 43 |
| Jul 9, 2025 | 50.80 | 51.00 | 49.90 | 51.00 | 51.00 | - | 107 |
| Jul 8, 2025 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 0.39% | 53 |
| Jul 7, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 2.63% | 92 |
| Jul 4, 2025 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -2.17% | 100 |
| Jul 3, 2025 | 51.40 | 51.60 | 50.00 | 50.60 | 50.60 | -0.39% | 241 |
| Jul 2, 2025 | 51.20 | 51.80 | 50.00 | 50.80 | 50.80 | 0.79% | 566 |
| Jul 1, 2025 | 53.00 | 53.00 | 50.40 | 50.40 | 50.40 | -4.91% | 175 |
| Jun 30, 2025 | 52.80 | 53.00 | 52.40 | 53.00 | 53.00 | - | 155 |
| Jun 27, 2025 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -1.85% | 369 |