Consolidated Edison, Inc. (FRA:EDC)
Germany
· Delayed Price · Currency is EUR 82.30
-0.20 (-0.24%)
At close: Dec 5, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.24% | - |
| Dec 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.53% | - |
| Dec 3, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.36% | - |
| Dec 2, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -2.28% | - |
| Dec 1, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.14% | - |
| Nov 28, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.07% | - |
| Nov 27, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.30% | - |
| Nov 26, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.70% | - |
| Nov 25, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -1.48% | - |
| Nov 24, 2025 | 86.38 | 86.64 | 86.38 | 86.64 | 86.64 | 0.21% | 40 |
| Nov 21, 2025 | 86.92 | 86.92 | 86.46 | 86.46 | 86.46 | 0.19% | 60 |
| Nov 20, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -2.27% | - |
| Nov 19, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.99% | - |
| Nov 18, 2025 | 89.10 | 90.00 | 89.10 | 89.18 | 88.45 | 2.48% | 110 |
| Nov 17, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.31 | 0.93% | - |
| Nov 14, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 85.52 | 0.33% | - |
| Nov 13, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.24 | 0.56% | - |
| Nov 12, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 84.76 | 1.11% | - |
| Nov 11, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 83.83 | -0.56% | - |
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.31 | 1.19% | - |
| Nov 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.31 | 0.33% | - |
| Nov 6, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.04 | -1.23% | - |
| Nov 5, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.07 | 1.61% | - |
| Nov 4, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 82.74 | -0.57% | - |
| Nov 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.22 | -0.55% | - |
| Oct 31, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 83.67 | 1.32% | - |
| Oct 30, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 82.58 | -1.12% | - |
| Oct 29, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 83.51 | -0.78% | - |
| Oct 28, 2025 | 85.46 | 85.46 | 84.86 | 84.86 | 84.17 | -2.24% | 2 |
| Oct 27, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.09 | 0.51% | - |
| Oct 24, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 85.66 | -1.10% | - |
| Oct 23, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 86.61 | -0.14% | - |
| Oct 22, 2025 | 86.92 | 87.44 | 86.92 | 87.44 | 86.73 | 0.55% | 130 |
| Oct 21, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.25 | 0.95% | - |
| Oct 20, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.44 | 0.49% | - |
| Oct 17, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.02 | -2.03% | - |
| Oct 16, 2025 | 87.20 | 87.50 | 87.20 | 87.50 | 86.79 | 0.41% | 55 |
| Oct 15, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.43 | 0.65% | - |
| Oct 14, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 85.87 | -1.95% | - |
| Oct 13, 2025 | 88.44 | 88.44 | 88.30 | 88.30 | 87.58 | 1.96% | 50 |
| Oct 10, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 85.89 | 0.56% | - |
| Oct 9, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 85.42 | -0.28% | - |
| Oct 8, 2025 | 85.92 | 86.36 | 85.92 | 86.36 | 85.66 | 1.96% | 20 |
| Oct 7, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.01 | 0.17% | - |
| Oct 6, 2025 | 84.22 | 84.56 | 84.22 | 84.56 | 83.87 | 1.73% | 10 |
| Oct 3, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 82.44 | -0.36% | - |
| Oct 2, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 82.74 | -1.95% | - |
| Oct 1, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.39 | 0.54% | - |
| Sep 30, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 83.93 | -0.26% | - |
| Sep 29, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.15 | 0.90% | - |
| Sep 26, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 83.39 | 0.14% | - |
| Sep 25, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.28 | 0.74% | - |
| Sep 24, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 82.66 | 2.08% | - |
| Sep 23, 2025 | 81.66 | 81.66 | 81.64 | 81.64 | 80.97 | -0.20% | 200 |
| Sep 22, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.13 | 0.20% | - |
| Sep 19, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 80.97 | -1.26% | - |
| Sep 18, 2025 | 81.72 | 82.68 | 81.72 | 82.68 | 82.01 | 2.86% | 329 |
| Sep 17, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 79.72 | -2.19% | - |
| Sep 16, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 81.51 | -0.99% | - |
| Sep 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.32 | -0.10% | - |
| Sep 12, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.40 | 0.29% | - |
| Sep 11, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.16 | 0.17% | - |
| Sep 10, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.03 | 1.00% | - |
| Sep 9, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.21 | -1.94% | - |
| Sep 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.82 | -0.14% | - |
| Sep 5, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 82.94 | -0.19% | - |
| Sep 4, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.10 | 0.55% | - |
| Sep 3, 2025 | 83.38 | 83.38 | 83.32 | 83.32 | 82.64 | -0.48% | 40 |
| Sep 2, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.04 | 0.14% | - |
| Sep 1, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | -0.83% | - |
| Aug 29, 2025 | 83.86 | 84.30 | 83.86 | 84.30 | 83.61 | -1.63% | 110 |
| Aug 28, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.00 | 0.12% | - |
| Aug 27, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 84.90 | -0.02% | - |
| Aug 26, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 84.92 | -1.18% | - |
| Aug 25, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 85.93 | -0.73% | - |
| Aug 22, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 86.57 | 0.18% | - |
| Aug 21, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 86.41 | 0.58% | - |
| Aug 20, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 85.91 | 1.60% | - |
| Aug 19, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 84.56 | -0.75% | - |
| Aug 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.20 | -2.39% | - |
| Aug 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.28 | -0.34% | - |
| Aug 14, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 87.58 | -0.27% | - |
| Aug 13, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 87.82 | -0.61% | - |
| Aug 12, 2025 | 89.42 | 89.42 | 89.08 | 89.08 | 87.63 | -0.31% | 50 |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 87.91 | -1.33% | - |
| Aug 8, 2025 | 89.98 | 90.56 | 89.98 | 90.56 | 89.09 | 1.66% | 10 |
| Aug 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 87.63 | -0.91% | - |
| Aug 6, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 88.44 | -1.60% | - |
| Aug 5, 2025 | 91.10 | 91.36 | 91.10 | 91.36 | 89.87 | 1.29% | 43 |
| Aug 4, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 88.73 | 0.02% | - |
| Aug 1, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 88.71 | -0.33% | - |
| Jul 31, 2025 | 89.90 | 90.48 | 89.90 | 90.48 | 89.01 | 2.40% | 20 |
| Jul 30, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 86.92 | 1.49% | - |
| Jul 29, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 85.64 | -0.02% | - |
| Jul 28, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 85.66 | 0.42% | - |
| Jul 25, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 85.31 | -0.23% | - |
| Jul 24, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 85.51 | -1.81% | - |
| Jul 23, 2025 | 88.20 | 88.52 | 88.20 | 88.52 | 87.08 | 1.65% | 22 |
| Jul 22, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 85.66 | -0.14% | - |
| Jul 21, 2025 | 86.72 | 87.20 | 86.72 | 87.20 | 85.78 | 0.93% | 85 |