Skip to main content
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.220
+0.010 (0.45%)
Last updated: Mar 6, 2026, 2:28 PM CET

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.242.252.212.212.21-0.23%76,723
Mar 4, 20262.192.242.182.222.221.37%153,600
Mar 3, 20262.262.262.182.192.19-2.24%321,734
Mar 2, 20262.202.242.182.242.24-81,126
Feb 27, 20262.242.252.232.242.24-0.22%92,926
Feb 26, 20262.252.252.222.242.24-114,843
Feb 25, 20262.252.272.242.242.24-78,086
Feb 24, 20262.252.272.242.242.24-0.67%112,104
Feb 23, 20262.222.282.212.262.261.81%102,009
Feb 20, 20262.182.222.142.222.221.61%208,796
Feb 19, 20262.302.312.182.182.18-6.44%506,057
Feb 18, 20262.372.372.312.332.33-4.31%539,596
Feb 17, 20262.392.452.372.442.441.46%166,171
Feb 16, 20262.392.402.382.402.401.27%26,376
Feb 13, 20262.382.392.362.372.370.64%48,474
Feb 12, 20262.382.392.362.362.36-54,408
Feb 11, 20262.382.402.362.362.36-1.87%125,295
Feb 10, 20262.432.432.392.402.40-64,983
Feb 9, 20262.432.432.402.402.40-26,964
Feb 6, 20262.402.422.402.402.40-0.21%45,945
Feb 5, 20262.392.422.392.412.41-0.41%57,625
Feb 4, 20262.382.432.382.422.421.05%58,594
Feb 3, 20262.442.442.392.392.39-1.04%168,333
Feb 2, 20262.442.452.422.422.42-1.02%120,746
Jan 30, 20262.432.462.432.442.440.41%47,036
Jan 29, 20262.422.452.422.432.43-0.21%100,537
Jan 28, 20262.422.452.422.442.44-0.20%87,211
Jan 27, 20262.432.442.422.442.440.83%95,100
Jan 26, 20262.432.452.422.422.42-66,094
Jan 23, 20262.432.432.412.422.42-0.41%51,820
Jan 22, 20262.432.442.402.432.431.46%133,343
Jan 21, 20262.382.412.382.402.400.21%46,948
Jan 20, 20262.412.412.382.392.39-1.04%87,430
Jan 19, 20262.432.432.402.422.420.21%59,565
Jan 16, 20262.432.442.412.412.41-59,143
Jan 15, 20262.422.432.412.412.41-0.21%78,062
Jan 14, 20262.392.442.382.422.421.47%178,363
Jan 13, 20262.402.402.372.382.380.42%59,349
Jan 12, 20262.362.392.362.372.37-0.42%89,873
Jan 9, 20262.392.392.352.382.38-151,679
Jan 8, 20262.352.382.352.382.380.85%94,697
Jan 7, 20262.372.392.352.362.36-0.21%83,971
Jan 6, 20262.372.382.352.372.370.64%113,805
Jan 5, 20262.352.372.332.352.35-1.26%166,711
Jan 2, 20262.372.392.252.382.38-1.45%372,811
Dec 30, 20252.392.422.392.422.421.26%119,518
Dec 29, 20252.382.422.382.392.390.42%181,992
Dec 23, 20252.332.382.312.382.381.93%234,050
Dec 22, 20252.352.372.312.332.33-0.85%271,461
Dec 19, 20252.352.352.342.352.350.21%59,348
Dec 18, 20252.342.352.322.352.35-0.21%68,542
Dec 17, 20252.382.382.332.352.35-0.21%119,139
Dec 16, 20252.362.372.352.362.36-0.42%55,716
Dec 15, 20252.352.382.352.372.371.07%72,336
Dec 12, 20252.362.362.332.342.34-0.85%51,043
Dec 11, 20252.362.382.332.362.36-94,793
Dec 10, 20252.392.392.352.362.36-1.67%147,973
Dec 9, 20252.442.442.392.402.40-1.23%109,414
Dec 8, 20252.452.452.422.432.43-0.82%42,184
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