ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 9.60
+0.42 (4.58%)
Apr 2, 2026, 5:00 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.60 | 9.40 | 8.40 | 9.18 | 9.18 | 6.99% | 9,063 |
| Mar 31, 2026 | 8.48 | 8.60 | 8.48 | 8.58 | 8.58 | 1.18% | 1,348 |
| Mar 30, 2026 | 8.52 | 8.52 | 8.20 | 8.48 | 8.48 | 0.95% | 2,533 |
| Mar 27, 2026 | 8.54 | 8.54 | 8.20 | 8.40 | 8.40 | -1.64% | 2,283 |
| Mar 26, 2026 | 8.56 | 8.56 | 8.20 | 8.54 | 8.54 | -0.70% | 829 |
| Mar 25, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | - | 195 |
| Mar 24, 2026 | 8.10 | 8.60 | 8.00 | 8.60 | 8.60 | 7.23% | 3,139 |
| Mar 23, 2026 | 8.36 | 8.40 | 8.02 | 8.02 | 8.02 | -0.25% | 6,255 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.04 | 8.04 | 8.04 | -11.65% | 11,739 |
| Mar 19, 2026 | 9.10 | 10.00 | 8.72 | 9.10 | 9.10 | - | 15,114 |
| Mar 18, 2026 | 9.10 | 9.10 | 9.04 | 9.10 | 9.10 | - | 1,131 |
| Mar 17, 2026 | 9.14 | 9.30 | 9.00 | 9.10 | 9.10 | -0.44% | 4,440 |
| Mar 16, 2026 | 9.20 | 9.36 | 9.00 | 9.14 | 9.14 | 0.44% | 4,979 |
| Mar 13, 2026 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 2,019 |
| Mar 12, 2026 | 8.66 | 9.30 | 8.60 | 9.00 | 9.00 | 4.65% | 7,923 |
| Mar 11, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 3,127 |
| Mar 10, 2026 | 8.08 | 8.30 | 8.04 | 8.30 | 8.30 | - | 1,470 |
| Mar 9, 2026 | 8.34 | 8.34 | 8.00 | 8.30 | 8.30 | -0.48% | 7,969 |
| Mar 6, 2026 | 8.46 | 8.50 | 8.10 | 8.34 | 8.34 | -0.71% | 3,342 |
| Mar 5, 2026 | 8.28 | 8.40 | 8.18 | 8.40 | 8.40 | 1.94% | 5,975 |
| Mar 4, 2026 | 8.08 | 8.28 | 8.08 | 8.24 | 8.24 | 0.49% | 9,336 |
| Mar 3, 2026 | 8.06 | 8.20 | 8.00 | 8.20 | 8.20 | 1.49% | 17,880 |
| Mar 2, 2026 | 8.02 | 8.12 | 8.02 | 8.08 | 8.08 | -0.49% | 2,778 |
| Feb 27, 2026 | 7.80 | 8.12 | 7.66 | 8.12 | 8.12 | 4.10% | 7,504 |
| Feb 26, 2026 | 7.66 | 7.84 | 7.60 | 7.80 | 7.80 | 1.30% | 16,845 |
| Feb 25, 2026 | 7.58 | 7.78 | 7.52 | 7.70 | 7.70 | -1.28% | 1,224 |
| Feb 24, 2026 | 7.60 | 8.12 | 7.44 | 7.80 | 7.80 | 2.63% | 5,036 |
| Feb 23, 2026 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 1.88% | 7,072 |
| Feb 20, 2026 | 7.38 | 7.46 | 7.32 | 7.46 | 7.46 | 0.81% | 8,624 |
| Feb 19, 2026 | 7.34 | 7.40 | 7.30 | 7.40 | 7.40 | 0.82% | 2,195 |
| Feb 18, 2026 | 7.36 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 1,160 |
| Feb 17, 2026 | 7.32 | 7.36 | 7.30 | 7.36 | 7.36 | 0.82% | 540 |
| Feb 16, 2026 | 7.30 | 7.34 | 7.20 | 7.30 | 7.30 | - | 4,277 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 2,922 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.10 | 7.28 | 7.28 | -0.27% | 565 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 653 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 1.39% | 850 |
| Feb 9, 2026 | 7.20 | 7.20 | 7.12 | 7.20 | 7.20 | 1.41% | 1,558 |
| Feb 6, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 2,338 |
| Feb 5, 2026 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 2.86% | 2,137 |
| Feb 4, 2026 | 7.20 | 7.30 | 6.80 | 7.00 | 7.00 | -4.11% | 16,795 |
| Feb 3, 2026 | 7.20 | 7.30 | 7.06 | 7.30 | 7.30 | 3.99% | 1,021 |
| Feb 2, 2026 | 7.30 | 7.32 | 7.00 | 7.02 | 7.02 | -3.84% | 2,530 |
| Jan 30, 2026 | 7.30 | 7.46 | 7.02 | 7.30 | 7.30 | 1.39% | 5,398 |
| Jan 29, 2026 | 7.28 | 7.46 | 7.08 | 7.20 | 7.20 | 1.98% | 5,894 |
| Jan 28, 2026 | 7.50 | 7.56 | 7.00 | 7.06 | 7.06 | -5.36% | 3,829 |
| Jan 27, 2026 | 6.90 | 7.46 | 6.80 | 7.46 | 7.46 | 8.12% | 8,239 |
| Jan 26, 2026 | 6.90 | 6.92 | 6.80 | 6.90 | 6.90 | 0.29% | 1,606 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.29% | 830 |
| Jan 22, 2026 | 6.88 | 6.90 | 6.76 | 6.90 | 6.90 | 0.29% | 857 |