ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 7.30
+0.24 (3.40%)
Jan 29, 2026, 12:57 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 6.88 | 6.88 | 6.74 | 6.88 | 6.88 | - | 357 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.74 | 6.88 | 6.88 | 1.18% | 919 |
| Jan 19, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 2,218 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.16% | 3,791 |
| Jan 15, 2026 | 6.90 | 6.90 | 6.74 | 6.88 | 6.88 | 1.47% | 709 |
| Jan 14, 2026 | 6.80 | 6.90 | 6.78 | 6.78 | 6.78 | -0.29% | 1,018 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 4,248 |
| Jan 12, 2026 | 6.82 | 6.94 | 6.70 | 6.88 | 6.88 | 0.88% | 2,552 |
| Jan 9, 2026 | 6.68 | 6.86 | 6.68 | 6.82 | 6.82 | 2.10% | 2,307 |
| Jan 8, 2026 | 6.92 | 6.92 | 6.60 | 6.68 | 6.68 | -1.76% | 6,244 |
| Jan 7, 2026 | 6.90 | 6.98 | 6.60 | 6.80 | 6.80 | -2.58% | 7,388 |
| 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 |