ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 8.56
+0.12 (1.42%)
Sep 4, 2026, 4:45 PM CET
ED Invest Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.46 | 8.56 | 8.38 | 8.56 | 8.56 | 1.42% | 3,149 |
| Sep 3, 2026 | 8.22 | 8.46 | 8.22 | 8.44 | 8.44 | 0.24% | 597 |
| Sep 2, 2026 | 8.40 | 8.42 | 8.22 | 8.42 | 8.42 | 0.24% | 199 |
| Sep 1, 2026 | 8.38 | 8.42 | 8.14 | 8.40 | 8.40 | 0.24% | 316 |
| Aug 31, 2026 | 8.38 | 8.38 | 8.14 | 8.38 | 8.38 | - | 286 |
| Aug 28, 2026 | 8.24 | 8.40 | 8.24 | 8.38 | 8.38 | 2.20% | 2,608 |
| Aug 27, 2026 | 8.10 | 8.20 | 8.08 | 8.20 | 8.20 | 0.49% | 2,512 |
| Aug 26, 2026 | 8.10 | 8.20 | 8.10 | 8.16 | 8.16 | -0.49% | 1,765 |
| Aug 25, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 1.49% | 229 |
| Aug 24, 2026 | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | -2.18% | 710 |
| Aug 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | 153 |
| Aug 20, 2026 | 8.08 | 8.24 | 8.04 | 8.24 | 8.24 | -0.24% | 339 |
| Aug 19, 2026 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | -0.24% | 192 |
| Aug 18, 2026 | 8.28 | 8.28 | 8.06 | 8.28 | 8.28 | - | 206 |
| Aug 17, 2026 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | - | 1,486 |
| Aug 14, 2026 | 8.28 | 8.28 | 8.20 | 8.28 | 8.28 | 0.24% | 233 |
| Aug 13, 2026 | 8.30 | 8.30 | 8.00 | 8.26 | 8.26 | 0.73% | 1,988 |
| Aug 12, 2026 | 8.22 | 8.34 | 8.20 | 8.20 | 8.20 | -1.68% | 648 |
| Aug 11, 2026 | 8.36 | 8.36 | 7.72 | 8.34 | 8.34 | -0.48% | 3,329 |
| Aug 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 68 |
| Aug 7, 2026 | 8.40 | 8.40 | 8.24 | 8.38 | 8.38 | -0.24% | 211 |
| Aug 6, 2026 | 8.32 | 8.40 | 8.22 | 8.40 | 8.40 | 1.45% | 11,691 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.22 | 8.28 | 8.28 | -0.48% | 547 |
| Aug 4, 2026 | 8.40 | 8.40 | 8.20 | 8.32 | 8.32 | -0.95% | 582 |
| Aug 3, 2026 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | -0.24% | 208 |
| Jul 31, 2026 | 8.28 | 8.46 | 8.20 | 8.42 | 8.42 | -0.24% | 6,864 |
| Jul 30, 2026 | 8.40 | 8.50 | 8.32 | 8.44 | 8.44 | -0.47% | 187 |
| Jul 29, 2026 | 8.50 | 8.50 | 8.30 | 8.48 | 8.48 | -0.24% | 64 |
| Jul 28, 2026 | 8.52 | 8.52 | 8.34 | 8.50 | 8.50 | -0.23% | 313 |
| Jul 27, 2026 | 8.54 | 8.56 | 8.30 | 8.52 | 8.52 | -0.70% | 1,220 |
| Jul 24, 2026 | 8.46 | 8.58 | 8.20 | 8.58 | 8.58 | 0.47% | 601 |
| Jul 23, 2026 | 8.24 | 8.60 | 8.20 | 8.54 | 8.54 | 2.40% | 5,506 |
| Jul 22, 2026 | 8.16 | 9.00 | 8.04 | 8.34 | 8.34 | 2.21% | 42,932 |
| Jul 21, 2026 | 8.10 | 8.20 | 8.06 | 8.16 | 8.16 | 0.74% | 1,060 |
| Jul 20, 2026 | 8.26 | 8.28 | 8.10 | 8.10 | 8.10 | -1.94% | 1,052 |
| Jul 17, 2026 | 8.28 | 8.28 | 8.10 | 8.26 | 8.26 | - | 123 |
| Jul 16, 2026 | 8.28 | 8.28 | 8.18 | 8.26 | 8.26 | - | 517 |
| Jul 15, 2026 | 8.26 | 8.26 | 8.18 | 8.26 | 8.26 | - | 507 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.20 | 8.26 | 8.26 | -0.24% | 244 |
| Jul 13, 2026 | 8.20 | 8.28 | 8.18 | 8.28 | 8.28 | - | 1,471 |
| Jul 10, 2026 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 1.47% | 2,120 |
| Jul 9, 2026 | 8.28 | 8.30 | 8.16 | 8.16 | 8.16 | -1.45% | 1,710 |
| Jul 8, 2026 | 8.28 | 8.40 | 8.18 | 8.28 | 8.28 | -1.19% | 3,195 |
| Jul 7, 2026 | 8.38 | 8.40 | 8.20 | 8.38 | 8.38 | 1.21% | 1,367 |
| Jul 6, 2026 | 8.24 | 8.28 | 8.20 | 8.28 | 8.28 | - | 8,574 |
| Jul 3, 2026 | 8.32 | 8.46 | 8.24 | 8.28 | 8.28 | - | 4,495 |
| Jul 2, 2026 | 8.44 | 8.46 | 8.28 | 8.28 | 8.28 | -2.13% | 419 |
| Jul 1, 2026 | 8.24 | 8.46 | 8.24 | 8.46 | 8.46 | 2.67% | 191 |
| Jun 30, 2026 | 8.24 | 8.48 | 8.24 | 8.24 | 8.24 | -2.83% | 531 |
| Jun 29, 2026 | 8.40 | 8.48 | 8.20 | 8.48 | 8.48 | 0.95% | 432 |