ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 9.00
+0.40 (4.65%)
At close: Mar 12, 2026
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.66 | 9.00 | 8.60 | 8.60 | - | - | 442 |
| 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 |
| 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 |