Edisun Power Europe AG (SWX:ESUN)
Switzerland · Delayed Price · Currency is CHF 51.00
+1.90 (3.87%)
Oct 21, 2025, 4:12 PM CET
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 48.90 | 52.60 | 48.90 | 51.00 | 51.00 | 3.87% | 520 |
| Oct 20, 2025 | 49.80 | 50.00 | 47.30 | 49.10 | 49.10 | -1.80% | 1,341 |
| Oct 17, 2025 | 51.00 | 51.60 | 50.00 | 50.00 | 50.00 | -3.85% | 210 |
| Oct 16, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 119 |
| Oct 15, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -1.15% | 33 |
| Oct 14, 2025 | 53.00 | 53.60 | 51.00 | 52.20 | 52.20 | -1.51% | 160 |
| Oct 13, 2025 | 51.20 | 54.00 | 51.00 | 53.00 | 53.00 | 1.53% | 1,468 |
| Oct 10, 2025 | 52.60 | 52.60 | 51.60 | 52.20 | 52.20 | -0.76% | 402 |
| Oct 9, 2025 | 52.20 | 53.00 | 52.20 | 52.60 | 52.60 | -0.38% | 454 |
| Oct 8, 2025 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | -0.38% | 389 |
| Oct 7, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -0.38% | 9 |
| Oct 6, 2025 | 53.40 | 53.40 | 52.00 | 53.20 | 53.20 | 1.53% | 769 |
| Oct 3, 2025 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 0.77% | 192 |
| Oct 2, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.99% | 765 |
| Oct 1, 2025 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 1.13% | 85 |
| Sep 30, 2025 | 54.80 | 55.00 | 51.00 | 53.00 | 53.00 | -3.28% | 1,654 |
| Sep 29, 2025 | 50.20 | 54.80 | 50.20 | 54.80 | 54.80 | 8.30% | 1,428 |
| Sep 26, 2025 | 50.60 | 51.00 | 50.60 | 50.60 | 50.60 | - | 640 |
| Sep 25, 2025 | 49.90 | 51.00 | 49.90 | 50.60 | 50.60 | 0.40% | 305 |
| Sep 24, 2025 | 51.00 | 51.20 | 49.80 | 50.40 | 50.40 | - | 1,029 |
| Sep 23, 2025 | 50.00 | 51.00 | 49.50 | 50.40 | 50.40 | -0.79% | 364 |
| Sep 22, 2025 | 50.80 | 51.00 | 50.40 | 50.80 | 50.80 | 1.60% | 907 |
| Sep 19, 2025 | 49.00 | 50.40 | 49.00 | 50.00 | 50.00 | 4.17% | 1,020 |
| Sep 18, 2025 | 48.20 | 49.00 | 48.00 | 48.00 | 48.00 | 0.42% | 547 |
| Sep 17, 2025 | 48.20 | 48.80 | 47.80 | 47.80 | 47.80 | -1.85% | 355 |
| Sep 16, 2025 | 49.00 | 49.10 | 48.60 | 48.70 | 48.70 | 1.46% | 1,095 |
| Sep 15, 2025 | 47.40 | 49.10 | 47.40 | 48.00 | 48.00 | - | 676 |
| Sep 12, 2025 | 48.20 | 48.40 | 47.00 | 48.00 | 48.00 | -0.83% | 217 |
| Sep 11, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 0.83% | 113 |
| Sep 10, 2025 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | 0.42% | 11 |
| Sep 9, 2025 | 48.00 | 48.20 | 46.80 | 47.80 | 47.80 | -0.62% | 213 |
| Sep 8, 2025 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -0.62% | 23 |
| 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 |