Skip to main content
Edison S.p.A. (BIT:EDNR)
Italy flag Italy · Delayed Price · Currency is EUR
2.190
+0.020 (0.92%)
At close: Apr 28, 2026

Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.202.162.192.190.92%172,149
Apr 27, 20262.172.202.132.172.17-1.59%134,404
Apr 24, 20262.222.222.202.212.140.23%24,556
Apr 23, 20262.222.222.202.202.14-39,346
Apr 22, 20262.212.222.202.202.140.46%46,012
Apr 21, 20262.212.222.192.192.13-0.45%60,229
Apr 20, 20262.212.222.202.202.14-44,957
Apr 17, 20262.222.242.202.202.14-2.22%156,574
Apr 16, 20262.212.252.182.252.181.81%167,057
Apr 15, 20262.212.222.172.212.140.68%134,840
Apr 14, 20262.202.212.192.202.130.23%69,638
Apr 13, 20262.192.212.182.192.13-0.90%36,675
Apr 10, 20262.212.212.182.212.141.14%30,901
Apr 9, 20262.202.212.182.192.12-0.68%32,946
Apr 8, 20262.242.242.202.202.140.46%98,045
Apr 7, 20262.242.242.192.192.13-1.13%52,342
Apr 2, 20262.222.262.212.222.15-1.34%29,342
Apr 1, 20262.282.302.242.252.18-1.10%71,988
Mar 31, 20262.282.292.262.272.20-0.44%32,893
Mar 30, 20262.282.302.232.282.211.11%42,828
Mar 27, 20262.242.312.242.262.192.50%143,614
Mar 26, 20262.192.242.182.202.141.15%70,867
Mar 25, 20262.152.222.142.182.110.93%95,566
Mar 24, 20262.152.222.152.162.09-49,420
Mar 23, 20262.132.212.092.162.090.70%176,422
Mar 20, 20262.192.222.142.142.08-1.83%202,936
Mar 19, 20262.212.212.182.182.12-1.58%77,384
Mar 18, 20262.252.252.222.222.15-0.23%15,853
Mar 17, 20262.232.242.222.222.15-0.22%27,291
Mar 16, 20262.212.242.212.232.160.68%32,788
Mar 13, 20262.232.262.202.212.14-0.90%99,093
Mar 12, 20262.272.272.232.232.16-1.76%20,709
Mar 11, 20262.272.312.262.272.20-95,762
Mar 10, 20262.202.302.202.272.203.42%249,037
Mar 9, 20262.192.222.152.202.13-0.90%287,249
Mar 6, 20262.212.232.192.222.150.23%121,617
Mar 5, 20262.242.252.212.212.14-0.23%76,723
Mar 4, 20262.192.242.182.222.151.37%153,600
Mar 3, 20262.262.262.182.192.12-2.24%321,734
Mar 2, 20262.202.242.182.242.17-81,126
Feb 27, 20262.242.252.232.242.17-0.22%92,926
Feb 26, 20262.252.252.222.242.17-114,843
Feb 25, 20262.252.272.242.242.17-78,086
Feb 24, 20262.252.272.242.242.17-0.67%112,104
Feb 23, 20262.222.282.212.262.191.81%102,009
Feb 20, 20262.182.222.142.222.151.61%208,796
Feb 19, 20262.302.312.182.182.12-6.44%506,057
Feb 18, 20262.372.372.312.332.26-4.31%539,596
Feb 17, 20262.392.452.372.442.361.46%166,171
Feb 16, 20262.392.402.382.402.331.27%26,376
Feb 13, 20262.382.392.362.372.300.64%48,474
Feb 12, 20262.382.392.362.362.29-54,408
Feb 11, 20262.382.402.362.362.29-1.87%125,295
Feb 10, 20262.432.432.392.402.33-64,983
Feb 9, 20262.432.432.402.402.33-26,964
Feb 6, 20262.402.422.402.402.33-0.21%45,945
Feb 5, 20262.392.422.392.412.33-0.41%57,625
Feb 4, 20262.382.432.382.422.341.05%58,594
Feb 3, 20262.442.442.392.392.32-1.04%168,333
Feb 2, 20262.442.452.422.422.34-1.02%120,746
Jan 30, 20262.432.462.432.442.370.41%47,036
Jan 29, 20262.422.452.422.432.36-0.21%100,537
Jan 28, 20262.422.452.422.442.36-0.20%87,211
Jan 27, 20262.432.442.422.442.370.83%95,100
Jan 26, 20262.432.452.422.422.35-66,094
Jan 23, 20262.432.432.412.422.35-0.41%51,820
Jan 22, 20262.432.442.402.432.361.46%133,343
Jan 21, 20262.382.412.382.402.320.21%46,948
Jan 20, 20262.412.412.382.392.32-1.04%87,430
Jan 19, 20262.432.432.402.422.340.21%59,565
Jan 16, 20262.432.442.412.412.34-59,143
Jan 15, 20262.422.432.412.412.34-0.21%78,062
Jan 14, 20262.392.442.382.422.341.47%178,363
Jan 13, 20262.402.402.372.382.310.42%59,349
Jan 12, 20262.362.392.362.372.30-0.42%89,873
Jan 9, 20262.392.392.352.382.31-151,679
Jan 8, 20262.352.382.352.382.310.85%94,697
Jan 7, 20262.372.392.352.362.29-0.21%83,971
Jan 6, 20262.372.382.352.372.300.64%113,805
Jan 5, 20262.352.372.332.352.28-1.26%166,711
Jan 2, 20262.372.392.252.382.31-1.45%372,811
Dec 30, 20252.392.422.392.422.341.26%119,518
Dec 29, 20252.382.422.382.392.310.42%181,992
Dec 23, 20252.332.382.312.382.301.93%234,050
Dec 22, 20252.352.372.312.332.26-0.85%271,461
Dec 19, 20252.352.352.342.352.280.21%59,348
Dec 18, 20252.342.352.322.352.28-0.21%68,542
Dec 17, 20252.382.382.332.352.28-0.21%119,139
Dec 16, 20252.362.372.352.362.29-0.42%55,716
Dec 15, 20252.352.382.352.372.301.07%72,336
Dec 12, 20252.362.362.332.342.27-0.85%51,043
Dec 11, 20252.362.382.332.362.29-94,793
Dec 10, 20252.392.392.352.362.29-1.67%147,973
Dec 9, 20252.442.442.392.402.33-1.23%109,414
Dec 8, 20252.452.452.422.432.36-0.82%42,184
Dec 5, 20252.452.462.432.452.380.62%100,809
Dec 4, 20252.472.472.442.442.36-0.81%144,428
Dec 3, 20252.482.492.442.462.380.41%148,112
Dec 2, 20252.472.502.452.452.370.41%112,790
Dec 1, 20252.472.492.422.442.36-1.42%174,780