Skip to main content
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.455
0.00 (0.00%)
Last updated: Dec 4, 2025, 2:35 PM CET

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.452.462.432.452.450.62%100,809
Dec 4, 20252.472.472.442.442.44-0.81%144,428
Dec 3, 20252.482.492.442.462.460.41%148,112
Dec 2, 20252.472.502.452.452.450.41%112,790
Dec 1, 20252.472.492.422.442.44-1.42%174,780
Nov 28, 20252.462.482.452.472.470.41%28,054
Nov 27, 20252.472.482.452.462.46-0.20%35,922
Nov 26, 20252.462.502.452.472.47-0.60%106,120
Nov 25, 20252.442.492.442.482.48-41,747
Nov 24, 20252.482.492.482.482.48-0.20%28,931
Nov 21, 20252.482.492.432.492.490.20%87,209
Nov 20, 20252.492.492.452.482.480.20%86,926
Nov 19, 20252.442.502.442.482.481.23%142,834
Nov 18, 20252.522.522.422.452.45-2.20%151,666
Nov 17, 20252.482.522.482.502.50-0.20%35,487
Nov 14, 20252.502.512.462.512.51-0.20%84,399
Nov 13, 20252.522.532.502.512.510.20%50,539
Nov 12, 20252.502.532.482.512.51-0.20%53,318
Nov 11, 20252.492.532.492.512.51-47,827
Nov 10, 20252.492.532.492.512.51-0.20%78,142
Nov 7, 20252.502.532.492.522.520.60%37,490
Nov 6, 20252.512.522.492.502.50-0.60%109,882
Nov 5, 20252.512.522.492.522.52-0.59%65,133
Nov 4, 20252.512.542.492.532.530.60%62,686
Nov 3, 20252.502.552.472.522.520.40%145,858
Oct 31, 20252.562.562.472.512.51-1.96%199,956
Oct 30, 20252.602.602.512.562.56-1.16%185,750
Oct 29, 20252.582.622.582.592.590.19%176,683
Oct 28, 20252.572.582.572.582.580.19%44,216
Oct 27, 20252.572.592.552.582.580.98%108,105
Oct 24, 20252.522.572.502.552.550.59%122,067
Oct 23, 20252.542.552.502.542.54-0.20%160,820
Oct 22, 20252.542.562.452.542.54-246,920
Oct 21, 20252.582.592.542.542.54-0.97%101,340
Oct 20, 20252.542.582.532.572.571.38%141,382
Oct 17, 20252.482.552.422.532.532.02%189,471
Oct 16, 20252.502.522.442.482.48-1.98%428,055
Oct 15, 20252.552.562.492.532.53-0.98%331,117
Oct 14, 20252.542.582.522.562.560.59%174,519
Oct 13, 20252.582.582.542.542.54-0.20%146,981
Oct 10, 20252.572.582.522.552.55-0.78%137,573
Oct 9, 20252.572.582.552.572.57-0.58%53,104
Oct 8, 20252.532.582.532.582.581.18%134,539
Oct 7, 20252.542.572.512.552.55-0.97%151,241
Oct 6, 20252.502.582.492.582.583.62%328,106
Oct 3, 20252.482.542.462.492.490.61%173,101
Oct 2, 20252.442.482.442.472.471.44%152,677
Oct 1, 20252.362.442.362.442.441.46%104,634
Sep 30, 20252.392.402.382.402.401.69%73,767
Sep 29, 20252.352.372.332.362.360.43%106,441
Sep 26, 20252.332.352.322.352.351.29%53,638
Sep 25, 20252.352.352.322.322.32-0.43%121,162
Sep 24, 20252.332.352.332.332.33-0.64%32,135
Sep 23, 20252.342.362.332.352.350.43%43,408
Sep 22, 20252.362.362.332.342.34-0.43%71,350
Sep 19, 20252.352.362.322.352.350.64%43,480
Sep 18, 20252.322.372.322.332.330.22%124,246
Sep 17, 20252.372.372.312.332.33-0.43%100,124
Sep 16, 20252.432.432.332.342.34-2.71%167,525
Sep 15, 20252.342.462.342.402.402.78%338,504
Sep 12, 20252.322.362.312.342.340.43%138,103
Sep 11, 20252.312.332.272.332.330.43%225,833
Sep 10, 20252.282.322.272.322.322.43%109,165
Sep 9, 20252.312.382.242.262.26-2.80%290,690
Sep 8, 20252.212.332.202.332.335.68%305,090
Sep 5, 20252.202.202.182.202.200.69%140,208
Sep 4, 20252.182.202.172.192.190.23%68,004
Sep 3, 20252.192.202.162.182.18-142,888
Sep 2, 20252.202.202.172.182.18-0.46%65,595
Sep 1, 20252.182.212.182.192.19-35,292
Aug 29, 20252.182.202.182.192.190.23%59,881
Aug 28, 20252.212.212.192.192.190.23%21,221
Aug 27, 20252.202.212.182.182.18-63,886
Aug 26, 20252.192.202.162.182.18-257,539
Aug 25, 20252.232.232.182.182.18-2.02%156,597
Aug 22, 20252.202.232.202.232.231.83%65,702
Aug 21, 20252.232.232.192.192.19-1.35%198,892
Aug 20, 20252.222.232.182.222.220.68%97,488
Aug 19, 20252.182.222.182.202.200.92%158,236
Aug 18, 20252.172.182.152.182.180.46%341,238
Aug 14, 20252.162.192.162.172.17-0.91%27,852
Aug 13, 20252.172.192.172.192.190.23%50,015
Aug 12, 20252.182.212.182.192.19-0.23%33,208
Aug 11, 20252.222.222.192.192.19-0.68%32,080
Aug 8, 20252.202.222.182.212.210.23%30,051
Aug 7, 20252.202.222.162.202.200.23%278,596
Aug 6, 20252.182.232.182.202.200.69%170,935
Aug 5, 20252.172.202.132.182.181.40%257,945
Aug 4, 20252.182.202.152.152.15-0.23%176,596
Aug 1, 20252.122.172.122.162.161.17%265,901
Jul 31, 20252.122.142.112.132.130.71%129,764
Jul 30, 20252.142.142.112.122.12-0.94%111,375
Jul 29, 20252.082.142.082.142.142.15%319,525
Jul 28, 20252.082.102.082.092.090.48%314,088
Jul 25, 20252.092.122.082.082.08-0.24%160,272
Jul 24, 20252.042.152.012.092.093.99%621,804
Jul 23, 20252.022.032.002.012.01-1.23%120,813
Jul 22, 20252.022.052.022.032.030.74%70,125
Jul 21, 20252.022.021.992.022.020.95%72,798
Jul 18, 20252.002.011.992.002.00-0.10%11,556