Consolidated Edison, Inc. (BIT:1ED)
Italy
· Delayed Price · Currency is EUR 82.94
-0.12 (-0.14%)
At close: Dec 4, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.70 | 82.70 | 82.24 | 82.74 | 82.74 | -0.24% | 10 |
| Dec 4, 2025 | 82.28 | 82.28 | 82.28 | 82.94 | 82.94 | -0.14% | 80 |
| Dec 3, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -1.59% | - |
| Dec 2, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.59% | - |
| Dec 1, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.74% | - |
| Nov 28, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.12% | - |
| Nov 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.72% | - |
| Nov 26, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.02% | - |
| Nov 25, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.46% | - |
| Nov 24, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -3.34% | - |
| Nov 21, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 1.89% | - |
| Nov 20, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.76% | - |
| Nov 19, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -2.27% | - |
| Nov 18, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.50% | - |
| Nov 17, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.47% | - |
| Nov 14, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 1.04% | - |
| Nov 13, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.68% | - |
| Nov 12, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.44% | - |
| Nov 11, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.16% | - |
| Nov 10, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.77% | - |
| Nov 7, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.99% | - |
| Nov 6, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.64% | - |
| Nov 5, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.45% | - |
| Nov 4, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 1.34% | - |
| Nov 3, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.10% | - |
| Oct 31, 2025 | 84.72 | 84.72 | 84.18 | 83.88 | 83.88 | -1.27% | 117 |
| Oct 30, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.65% | - |
| Oct 29, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.76% | - |
| Oct 28, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.12% | - |
| Oct 27, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.26% | - |
| Oct 24, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.39% | - |
| Oct 23, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -2.30% | - |
| Oct 22, 2025 | 87.66 | 87.66 | 87.66 | 88.64 | 88.64 | 1.30% | 110 |
| Oct 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.90% | - |
| Oct 20, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.16% | - |
| Oct 17, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.30% | - |
| Oct 16, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.20% | - |
| Oct 15, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.34% | - |
| Oct 14, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.71% | - |
| Oct 13, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -1.07% | - |
| Oct 10, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -0.23% | - |
| Oct 9, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 2.01% | - |
| Oct 8, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 1.15% | - |
| Oct 7, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.38% | - |
| Oct 6, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.26% | - |
| Oct 3, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.17% | - |
| Oct 2, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.99% | - |
| Oct 1, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.05% | - |
| Sep 30, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.02% | - |
| Sep 29, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.42% | - |
| Sep 26, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.52% | - |
| Sep 25, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.86% | - |
| Sep 24, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.55% | - |
| Sep 23, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 1.08% | - |
| Sep 22, 2025 | 81.98 | 81.98 | 81.62 | 81.78 | 81.78 | -0.24% | 20 |
| Sep 19, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - | 6 |
| Sep 18, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -0.07% | - |
| Sep 17, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.51% | - |
| Sep 16, 2025 | 82.08 | 82.08 | 80.98 | 80.82 | 80.82 | -2.27% | 54 |
| Sep 15, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.96% | - |
| Sep 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.94% | - |
| Sep 11, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.41% | - |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 82.38 | 82.38 | -0.05% | 1 |
| Sep 9, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.24% | - |
| Sep 8, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.94% | - |
| Sep 5, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.74% | - |
| Sep 4, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.94% | - |
| Sep 3, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -0.38% | - |
| Sep 2, 2025 | 84.20 | 84.20 | 84.20 | 83.56 | 83.56 | -0.76% | 1 |
| Sep 1, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.26% | - |
| Aug 29, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -0.43% | - |
| Aug 28, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -1.86% | - |
| Aug 27, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.59% | - |
| Aug 26, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.51% | - |
| Aug 25, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.53% | - |
| Aug 22, 2025 | 86.60 | 86.60 | 86.60 | 86.34 | 86.34 | -1.57% | 20 |
| Aug 21, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.34% | - |
| Aug 20, 2025 | 86.78 | 88.12 | 86.78 | 87.42 | 87.42 | 1.63% | 46 |
| Aug 19, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.07% | - |
| Aug 18, 2025 | 86.46 | 86.46 | 86.46 | 85.96 | 85.96 | -3.33% | 18 |
| Aug 14, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.25% | - |
| Aug 13, 2025 | 88.90 | 88.90 | 88.90 | 87.82 | 87.82 | -1.68% | 28 |
| Aug 12, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - | - |
| Aug 11, 2025 | 88.59 | 88.59 | 88.59 | 89.32 | 88.59 | -0.62% | - |
| Aug 8, 2025 | 90.46 | 90.46 | 90.46 | 89.88 | 89.14 | 0.20% | 20 |
| Aug 7, 2025 | 89.86 | 89.86 | 89.86 | 89.70 | 88.96 | -0.58% | 20 |
| Aug 6, 2025 | 89.48 | 89.48 | 89.48 | 90.22 | 89.48 | -0.79% | - |
| Aug 5, 2025 | 93.74 | 93.74 | 93.74 | 90.94 | 90.19 | - | 3 |
| Aug 4, 2025 | 90.19 | 90.19 | 90.19 | 90.94 | 90.19 | 0.29% | - |
| Aug 1, 2025 | 90.10 | 90.10 | 90.10 | 90.68 | 89.94 | 0.89% | 111 |
| Jul 31, 2025 | 89.14 | 89.14 | 89.14 | 89.88 | 89.14 | 0.29% | - |
| Jul 30, 2025 | 88.88 | 88.88 | 88.88 | 89.62 | 88.88 | 1.17% | - |
| Jul 29, 2025 | 87.85 | 87.85 | 87.85 | 88.58 | 87.85 | 1.61% | - |
| Jul 28, 2025 | 86.47 | 86.47 | 86.47 | 87.18 | 86.46 | 0.65% | - |
| Jul 25, 2025 | 85.91 | 85.91 | 85.91 | 86.62 | 85.91 | -0.28% | - |
| Jul 24, 2025 | 86.15 | 86.15 | 86.15 | 86.86 | 86.15 | -0.91% | - |
| Jul 23, 2025 | 86.94 | 86.94 | 86.94 | 87.66 | 86.94 | -0.50% | - |
| Jul 22, 2025 | 87.38 | 87.38 | 87.38 | 88.10 | 87.38 | 0.71% | - |
| Jul 21, 2025 | 86.76 | 86.76 | 86.76 | 87.48 | 86.76 | 1.11% | - |
| Jul 18, 2025 | 85.81 | 85.81 | 85.81 | 86.52 | 85.81 | 0.02% | - |