ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 6.80
-0.18 (-2.58%)
Jan 7, 2026, 4:21 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | 0.29% | 2,875 |
| Jan 2, 2026 | 7.12 | 7.12 | 6.64 | 6.96 | 6.96 | -2.25% | 8,384 |
| Dec 30, 2025 | 7.16 | 7.16 | 6.96 | 7.12 | 7.12 | -0.28% | 1,402 |
| Dec 29, 2025 | 7.14 | 7.16 | 7.10 | 7.14 | 7.14 | - | 3,293 |
| Dec 23, 2025 | 7.00 | 7.16 | 6.80 | 7.14 | 7.14 | 0.56% | 6,954 |
| Dec 22, 2025 | 7.00 | 7.18 | 6.92 | 7.10 | 7.10 | 2.90% | 3,058 |
| Dec 19, 2025 | 6.68 | 7.00 | 6.66 | 6.90 | 6.90 | -11.99% | 9,544 |
| Dec 18, 2025 | 7.48 | 7.98 | 7.40 | 7.84 | 6.87 | 6.52% | 24,307 |
| Dec 17, 2025 | 7.10 | 7.46 | 7.08 | 7.36 | 6.44 | 8.24% | 26,547 |
| Dec 16, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 5.95 | -2.30% | 110 |
| Dec 15, 2025 | 6.80 | 6.98 | 6.70 | 6.96 | 6.09 | -0.29% | 3,657 |
| Dec 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.11 | 0.87% | 55 |
| Dec 11, 2025 | 6.94 | 6.96 | 6.92 | 6.92 | 6.06 | -0.86% | 1,814 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.72 | 6.98 | 6.11 | -0.29% | 789 |
| Dec 9, 2025 | 6.96 | 7.00 | 6.96 | 7.00 | 6.13 | 0.86% | 3,336 |
| Dec 8, 2025 | 6.72 | 6.96 | 6.72 | 6.94 | 6.08 | 2.06% | 783 |
| Dec 5, 2025 | 6.76 | 6.90 | 6.72 | 6.80 | 5.95 | - | 1,185 |
| Dec 4, 2025 | 6.88 | 6.90 | 6.76 | 6.80 | 5.95 | -1.16% | 174 |
| Dec 3, 2025 | 6.78 | 6.90 | 6.76 | 6.88 | 6.02 | - | 1,312 |
| Dec 2, 2025 | 6.72 | 6.88 | 6.72 | 6.88 | 6.02 | -0.29% | 1,138 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.72 | 6.90 | 6.04 | 1.47% | 1,124 |
| Nov 28, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 5.95 | 1.49% | 3,682 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.58 | 6.70 | 5.87 | - | 524 |
| Nov 26, 2025 | 6.70 | 6.94 | 6.62 | 6.70 | 5.87 | -2.90% | 2,428 |
| Nov 25, 2025 | 6.74 | 6.90 | 6.70 | 6.90 | 6.04 | - | 1,113 |
| Nov 24, 2025 | 6.98 | 7.00 | 6.70 | 6.90 | 6.04 | -0.58% | 754 |
| Nov 21, 2025 | 6.86 | 6.98 | 6.70 | 6.94 | 6.08 | -0.57% | 1,443 |
| Nov 20, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.11 | - | 172 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.11 | - | 338 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.86 | 6.98 | 6.11 | -0.29% | 287 |
| Nov 17, 2025 | 6.96 | 7.06 | 6.84 | 7.00 | 6.13 | 1.16% | 4,884 |
| Nov 14, 2025 | 6.92 | 6.92 | 6.70 | 6.92 | 6.06 | - | 1,988 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.74 | 6.92 | 6.06 | - | 1,058 |
| Nov 12, 2025 | 6.90 | 6.92 | 6.76 | 6.92 | 6.06 | 0.58% | 1,976 |
| Nov 10, 2025 | 6.62 | 6.88 | 6.60 | 6.88 | 6.02 | -0.29% | 1,355 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.04 | 2.07% | 1,899 |
| Nov 6, 2025 | 6.76 | 6.80 | 6.60 | 6.76 | 5.92 | - | 1,483 |
| Nov 5, 2025 | 6.60 | 6.80 | 6.40 | 6.76 | 5.92 | 2.42% | 2,487 |
| Nov 4, 2025 | 6.38 | 6.60 | 6.38 | 6.60 | 5.78 | 3.45% | 1,627 |
| Nov 3, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 5.59 | 0.31% | 2,129 |
| Oct 31, 2025 | 6.20 | 6.36 | 6.20 | 6.36 | 5.57 | 2.58% | 1,363 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.12 | 6.20 | 5.43 | 5.80% | 6,720 |
| Oct 29, 2025 | 6.00 | 6.10 | 5.86 | 5.86 | 5.13 | -2.33% | 1,677 |
| Oct 28, 2025 | 5.94 | 6.00 | 5.82 | 6.00 | 5.25 | 0.33% | 593 |
| Oct 27, 2025 | 6.16 | 6.16 | 5.80 | 5.98 | 5.24 | -3.24% | 4,849 |
| Oct 24, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 5.41 | - | 1,144 |
| Oct 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.41 | - | 65 |
| Oct 22, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 5.41 | - | 125 |
| Oct 21, 2025 | 6.16 | 6.18 | 6.10 | 6.18 | 5.41 | 0.32% | 1,663 |
| Oct 20, 2025 | 6.12 | 6.16 | 6.12 | 6.16 | 5.39 | 0.65% | 1,395 |