ED Invest Spólka Akcyjna (WSE:EDI)
Poland · Delayed Price · Currency is PLN 8.40
-0.10 (-1.18%)
Jun 5, 2026, 4:29 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 1,496 |
| Jun 3, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 3,999 |
| Jun 2, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 5,987 |
| Jun 1, 2026 | 8.40 | 8.40 | 8.22 | 8.40 | 8.40 | 0.24% | 493 |
| May 29, 2026 | 8.26 | 8.40 | 8.20 | 8.38 | 8.38 | 1.95% | 2,795 |
| May 28, 2026 | 8.20 | 8.26 | 8.00 | 8.22 | 8.22 | -0.24% | 1,109 |
| May 27, 2026 | 8.08 | 8.24 | 7.92 | 8.24 | 8.24 | -0.24% | 471 |
| May 26, 2026 | 8.14 | 8.32 | 8.00 | 8.26 | 8.26 | 0.73% | 2,633 |
| May 25, 2026 | 9.00 | 9.00 | 8.10 | 8.20 | 8.20 | -4.09% | 7,780 |
| May 22, 2026 | 9.00 | 9.18 | 8.72 | 9.18 | 8.55 | 5.28% | 11,618 |
| May 21, 2026 | 8.60 | 8.76 | 8.50 | 8.72 | 8.12 | 1.40% | 4,761 |
| May 20, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.01 | 0.23% | 2,478 |
| May 19, 2026 | 8.48 | 8.60 | 8.40 | 8.58 | 7.99 | 1.42% | 4,979 |
| May 18, 2026 | 8.38 | 8.46 | 8.24 | 8.46 | 7.88 | 1.20% | 2,103 |
| May 15, 2026 | 8.38 | 8.46 | 8.26 | 8.36 | 7.79 | 0.97% | 1,142 |
| May 14, 2026 | 8.50 | 8.50 | 8.20 | 8.28 | 7.71 | 0.24% | 1,392 |
| May 13, 2026 | 8.20 | 8.28 | 8.20 | 8.26 | 7.69 | 0.73% | 4,077 |
| May 12, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 7.64 | -0.24% | 1,923 |
| May 11, 2026 | 8.56 | 8.58 | 8.20 | 8.22 | 7.66 | -3.97% | 3,621 |
| May 8, 2026 | 8.56 | 8.60 | 8.56 | 8.56 | 7.97 | - | 1,044 |
| May 7, 2026 | 8.58 | 9.00 | 8.52 | 8.56 | 7.97 | 2.39% | 2,753 |
| May 6, 2026 | 8.36 | 8.56 | 8.30 | 8.36 | 7.79 | 0.72% | 4,941 |
| May 5, 2026 | 9.60 | 9.60 | 7.78 | 8.30 | 7.73 | -13.54% | 62,662 |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.94 | - | 1,002 |
| Apr 30, 2026 | 9.76 | 9.76 | 9.46 | 9.60 | 8.94 | -1.84% | 1,227 |
| Apr 29, 2026 | 9.60 | 9.78 | 9.60 | 9.78 | 9.11 | 1.88% | 1,704 |
| Apr 28, 2026 | 9.50 | 9.60 | 9.44 | 9.60 | 8.94 | 1.05% | 1,836 |
| Apr 27, 2026 | 9.56 | 9.60 | 9.50 | 9.50 | 8.85 | 0.21% | 602 |
| Apr 24, 2026 | 9.60 | 9.60 | 9.30 | 9.48 | 8.83 | -1.25% | 1,724 |
| Apr 23, 2026 | 9.60 | 9.60 | 9.52 | 9.60 | 8.94 | 0.42% | 212 |
| Apr 22, 2026 | 9.40 | 9.56 | 9.24 | 9.56 | 8.90 | 1.27% | 1,412 |
| Apr 21, 2026 | 9.54 | 9.54 | 9.44 | 9.44 | 8.79 | -1.05% | 1,888 |
| Apr 20, 2026 | 9.60 | 9.60 | 9.50 | 9.54 | 8.89 | -0.62% | 1,706 |
| Apr 17, 2026 | 9.60 | 9.60 | 9.46 | 9.60 | 8.94 | - | 896 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 8.94 | - | 855 |
| Apr 15, 2026 | 9.88 | 9.90 | 9.48 | 9.60 | 8.94 | -2.83% | 6,391 |
| Apr 14, 2026 | 10.00 | 10.00 | 9.64 | 9.88 | 9.20 | -0.80% | 1,232 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.60 | 9.96 | 9.28 | -0.20% | 1,057 |
| Apr 10, 2026 | 9.96 | 10.00 | 9.60 | 9.98 | 9.30 | 0.40% | 3,524 |
| Apr 9, 2026 | 9.60 | 10.00 | 9.60 | 9.94 | 9.26 | 5.07% | 2,432 |
| Apr 8, 2026 | 9.78 | 9.86 | 9.42 | 9.46 | 8.81 | -3.27% | 3,067 |
| Apr 7, 2026 | 9.60 | 9.80 | 9.20 | 9.78 | 9.11 | 1.88% | 4,603 |
| Apr 2, 2026 | 10.00 | 11.20 | 9.22 | 9.60 | 8.94 | 4.58% | 35,861 |
| Apr 1, 2026 | 8.60 | 9.40 | 8.40 | 9.18 | 8.55 | 6.99% | 9,063 |
| Mar 31, 2026 | 8.48 | 8.60 | 8.48 | 8.58 | 7.99 | 1.18% | 1,348 |
| Mar 30, 2026 | 8.52 | 8.52 | 8.20 | 8.48 | 7.90 | 0.95% | 2,533 |
| Mar 27, 2026 | 8.54 | 8.54 | 8.20 | 8.40 | 7.82 | -1.64% | 2,283 |
| Mar 26, 2026 | 8.56 | 8.56 | 8.20 | 8.54 | 7.95 | -0.70% | 829 |
| Mar 25, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.01 | - | 195 |
| Mar 24, 2026 | 8.10 | 8.60 | 8.00 | 8.60 | 8.01 | 7.23% | 3,139 |