ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 6.46
-0.04 (-0.62%)
Sep 15, 2025, 4:14 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.40 | 6.50 | 6.32 | 6.46 | 6.46 | -0.62% | 903 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 143 |
| Sep 11, 2025 | 6.46 | 6.50 | 6.40 | 6.50 | 6.50 | - | 1,048 |
| Sep 10, 2025 | 6.40 | 6.50 | 6.32 | 6.50 | 6.50 | 1.56% | 1,146 |
| Sep 9, 2025 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | - | 138 |
| Sep 8, 2025 | 6.36 | 6.58 | 6.36 | 6.40 | 6.40 | -2.74% | 2,424 |
| Sep 5, 2025 | 6.60 | 6.60 | 6.32 | 6.58 | 6.58 | -0.30% | 619 |
| Sep 4, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 0.30% | 519 |
| Sep 3, 2025 | 6.58 | 6.58 | 6.32 | 6.58 | 6.58 | 4.44% | 463 |
| Sep 2, 2025 | 6.58 | 6.60 | 6.30 | 6.30 | 6.30 | -0.94% | 903 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.36 | 6.36 | 6.36 | -3.64% | 871 |
| Aug 29, 2025 | 6.60 | 6.60 | 6.32 | 6.60 | 6.60 | - | 341 |
| Aug 28, 2025 | 6.48 | 6.60 | 6.30 | 6.60 | 6.60 | - | 854 |
| Aug 27, 2025 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | - | 161 |
| Aug 26, 2025 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -0.30% | 1,404 |
| Aug 25, 2025 | 6.58 | 6.62 | 6.38 | 6.62 | 6.62 | 0.30% | 2,360 |
| Aug 22, 2025 | 6.58 | 6.60 | 6.32 | 6.60 | 6.60 | 0.30% | 559 |
| Aug 21, 2025 | 6.60 | 6.60 | 6.32 | 6.58 | 6.58 | - | 253 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.30% | 2,259 |
| Aug 19, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.23% | 3,104 |
| Aug 18, 2025 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -1.21% | 1,693 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 1,358 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 227 |
| Aug 12, 2025 | 6.64 | 6.70 | 6.60 | 6.70 | 6.70 | - | 507 |
| Aug 11, 2025 | 6.64 | 6.80 | 6.64 | 6.70 | 6.70 | 0.30% | 1,466 |
| Aug 8, 2025 | 6.40 | 6.70 | 6.40 | 6.68 | 6.68 | 4.37% | 303 |
| Aug 7, 2025 | 6.70 | 6.80 | 6.40 | 6.40 | 6.40 | -4.19% | 9,464 |
| Aug 6, 2025 | 6.60 | 6.70 | 6.60 | 6.68 | 6.68 | 1.21% | 305 |
| Aug 5, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 580 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.54 | 6.70 | 6.70 | - | 186 |
| Aug 1, 2025 | 6.66 | 6.70 | 6.56 | 6.70 | 6.70 | - | 782 |
| Jul 31, 2025 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | -2.90% | 2,366 |
| Jul 30, 2025 | 6.72 | 6.96 | 6.70 | 6.90 | 6.90 | -1.15% | 364 |
| Jul 29, 2025 | 7.48 | 7.48 | 6.74 | 6.98 | 6.98 | -6.93% | 15,009 |
| Jul 28, 2025 | 6.10 | 7.50 | 6.00 | 7.50 | 7.50 | 22.95% | 23,174 |
| Jul 25, 2025 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | - | 38 |
| Jul 24, 2025 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 0.66% | 1,089 |
| Jul 23, 2025 | 5.86 | 6.08 | 5.86 | 6.06 | 6.06 | -0.33% | 474 |
| Jul 22, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 0.33% | 72 |
| Jul 21, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 0.66% | 1,613 |
| Jul 18, 2025 | 5.94 | 6.02 | 5.92 | 6.02 | 6.02 | 1.35% | 853 |
| Jul 17, 2025 | 5.94 | 5.94 | 5.92 | 5.94 | 5.94 | 0.34% | 822 |
| Jul 16, 2025 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 3.86% | 381 |
| Jul 15, 2025 | 5.90 | 5.92 | 5.70 | 5.70 | 5.70 | -3.39% | 1,442 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 258 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,396 |
| Jul 10, 2025 | 5.88 | 5.92 | 5.70 | 5.90 | 5.90 | - | 309 |
| Jul 9, 2025 | 5.80 | 5.90 | 5.72 | 5.90 | 5.90 | 1.72% | 1,003 |
| Jul 8, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 1,082 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 597 |