Edison International (FRA:EIX)
Germany
· Delayed Price · Currency is EUR 49.58
+0.15 (0.30%)
At close: Dec 4, 2025
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.31 | 50.04 | 49.31 | 50.04 | 50.04 | 0.93% | 300 |
| Dec 4, 2025 | 49.12 | 49.64 | 49.12 | 49.58 | 49.58 | 0.30% | 900 |
| Dec 3, 2025 | 49.55 | 49.55 | 49.43 | 49.43 | 49.43 | 0.39% | 680 |
| Dec 2, 2025 | 50.40 | 50.46 | 49.24 | 49.24 | 49.24 | -2.73% | 1,785 |
| Dec 1, 2025 | 50.34 | 50.62 | 50.34 | 50.62 | 50.62 | -1.33% | 200 |
| Nov 28, 2025 | 51.44 | 51.48 | 51.30 | 51.30 | 51.30 | -0.23% | 700 |
| Nov 27, 2025 | 50.64 | 51.42 | 50.64 | 51.42 | 51.42 | 1.02% | 1,421 |
| Nov 26, 2025 | 51.04 | 51.44 | 50.90 | 50.90 | 50.90 | 0.43% | 3,210 |
| Nov 25, 2025 | 50.96 | 51.80 | 50.68 | 50.68 | 50.68 | -1.09% | 1,159 |
| Nov 24, 2025 | 50.64 | 51.24 | 50.64 | 51.24 | 51.24 | -0.27% | 380 |
| Nov 21, 2025 | 50.12 | 51.38 | 50.12 | 51.38 | 51.38 | 1.90% | 470 |
| Nov 20, 2025 | 50.66 | 51.30 | 50.42 | 50.42 | 50.42 | -0.28% | 1,829 |
| Nov 19, 2025 | 50.04 | 50.94 | 50.04 | 50.56 | 50.56 | 0.56% | 117 |
| Nov 18, 2025 | 49.31 | 50.28 | 49.31 | 50.28 | 50.28 | -0.04% | 510 |
| Nov 17, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.08% | - |
| Nov 14, 2025 | 50.30 | 50.30 | 50.26 | 50.26 | 50.26 | -0.79% | - |
| Nov 13, 2025 | 50.48 | 50.66 | 50.48 | 50.66 | 50.66 | -0.28% | - |
| Nov 12, 2025 | 49.63 | 50.80 | 49.63 | 50.80 | 50.80 | 3.13% | - |
| Nov 11, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.43% | - |
| Nov 10, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.18% | - |
| Nov 7, 2025 | 48.76 | 48.96 | 48.76 | 48.96 | 48.96 | -1.63% | - |
| Nov 6, 2025 | 48.85 | 49.77 | 48.85 | 49.77 | 49.77 | 0.93% | 20 |
| Nov 5, 2025 | 48.24 | 49.69 | 48.24 | 49.31 | 49.31 | 4.91% | 105 |
| Nov 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.62% | - |
| Nov 3, 2025 | 47.61 | 47.61 | 46.71 | 46.71 | 46.71 | -2.50% | 54 |
| Oct 31, 2025 | 48.00 | 48.00 | 47.91 | 47.91 | 47.91 | 0.48% | 100 |
| Oct 30, 2025 | 47.52 | 47.98 | 47.52 | 47.68 | 47.68 | -0.60% | 21 |
| Oct 29, 2025 | 47.99 | 48.83 | 47.97 | 47.97 | 47.97 | -1.58% | 120 |
| Oct 28, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.22% | - |
| Oct 27, 2025 | 50.40 | 50.40 | 49.34 | 49.34 | 49.34 | -0.36% | 2 |
| Oct 24, 2025 | 49.81 | 49.81 | 49.52 | 49.52 | 49.52 | -2.67% | 25 |
| Oct 23, 2025 | 49.66 | 50.88 | 49.66 | 50.88 | 50.88 | 1.64% | 19 |
| Oct 22, 2025 | 49.96 | 50.06 | 49.96 | 50.06 | 50.06 | -0.12% | - |
| Oct 21, 2025 | 49.18 | 50.12 | 49.18 | 50.12 | 50.12 | 2.60% | 9 |
| Oct 20, 2025 | 48.33 | 48.85 | 48.33 | 48.85 | 48.85 | 0.31% | 15 |
| Oct 17, 2025 | 47.89 | 48.70 | 47.89 | 48.70 | 48.70 | 0.52% | - |
| Oct 16, 2025 | 48.35 | 49.30 | 48.35 | 48.45 | 48.45 | -0.33% | 75 |
| Oct 15, 2025 | 47.81 | 48.61 | 47.81 | 48.61 | 48.61 | 0.64% | - |
| Oct 14, 2025 | 45.77 | 48.30 | 45.77 | 48.30 | 48.30 | 4.86% | 3 |
| Oct 13, 2025 | 45.15 | 46.06 | 45.15 | 46.06 | 46.06 | 2.58% | 250 |
| Oct 10, 2025 | 45.61 | 45.96 | 44.90 | 44.90 | 44.90 | -2.14% | 75 |
| Oct 9, 2025 | 46.26 | 46.35 | 45.88 | 45.88 | 45.88 | -0.04% | 122 |
| Oct 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.07% | - |
| Oct 7, 2025 | 46.01 | 46.82 | 45.44 | 45.93 | 45.93 | -1.69% | 655 |
| Oct 6, 2025 | 47.04 | 47.67 | 46.72 | 46.72 | 46.02 | -0.53% | 175 |
| Oct 3, 2025 | 46.26 | 46.97 | 46.26 | 46.97 | 46.26 | -1.22% | 54 |
| Oct 2, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 46.84 | -0.79% | - |
| Oct 1, 2025 | 46.45 | 47.93 | 46.43 | 47.93 | 47.21 | 1.89% | 159 |
| Sep 30, 2025 | 46.73 | 47.04 | 46.73 | 47.04 | 46.33 | - | - |
| Sep 29, 2025 | 46.73 | 47.04 | 46.73 | 47.04 | 46.33 | 1.12% | - |
| Sep 26, 2025 | 46.01 | 46.52 | 46.01 | 46.52 | 45.82 | -0.19% | - |
| Sep 25, 2025 | 46.91 | 46.91 | 46.61 | 46.61 | 45.91 | -0.94% | - |
| Sep 24, 2025 | 46.63 | 47.05 | 46.63 | 47.05 | 46.34 | 1.40% | - |
| Sep 23, 2025 | 46.01 | 46.40 | 46.01 | 46.40 | 45.70 | 0.96% | 815 |
| Sep 22, 2025 | 47.38 | 47.98 | 45.96 | 45.96 | 45.27 | -3.43% | 527 |
| Sep 19, 2025 | 46.89 | 47.59 | 46.89 | 47.59 | 46.88 | 1.13% | - |
| Sep 18, 2025 | 46.87 | 47.06 | 46.87 | 47.06 | 46.35 | 0.06% | - |
| Sep 17, 2025 | 46.40 | 47.46 | 46.40 | 47.03 | 46.32 | -0.59% | 54 |
| Sep 16, 2025 | 47.12 | 47.31 | 47.12 | 47.31 | 46.60 | -2.13% | - |
| Sep 15, 2025 | 47.63 | 48.34 | 47.63 | 48.34 | 47.61 | 0.98% | - |
| Sep 12, 2025 | 47.58 | 47.89 | 47.58 | 47.87 | 47.15 | 0.08% | 40 |
| Sep 11, 2025 | 47.20 | 47.83 | 47.20 | 47.83 | 47.11 | 3.44% | - |
| Sep 10, 2025 | 46.37 | 47.06 | 46.24 | 46.24 | 45.55 | 2.41% | 35 |
| Sep 9, 2025 | 45.16 | 45.16 | 45.15 | 45.15 | 44.47 | -0.09% | - |
| Sep 8, 2025 | 46.41 | 46.41 | 45.19 | 45.19 | 44.51 | -3.34% | - |
| Sep 5, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.05 | -0.04% | - |
| Sep 4, 2025 | 47.21 | 47.57 | 46.77 | 46.77 | 46.07 | -1.39% | 112 |
| Sep 3, 2025 | 47.71 | 48.00 | 47.43 | 47.43 | 46.72 | -0.27% | 50 |
| Sep 2, 2025 | 47.90 | 48.40 | 47.56 | 47.56 | 46.85 | -0.94% | 51 |
| Sep 1, 2025 | 47.76 | 48.01 | 47.76 | 48.01 | 47.29 | 0.04% | - |
| Aug 29, 2025 | 46.48 | 47.99 | 46.48 | 47.99 | 47.27 | 2.89% | - |
| Aug 28, 2025 | 47.46 | 47.46 | 46.64 | 46.64 | 45.94 | -1.64% | - |
| Aug 27, 2025 | 47.26 | 47.42 | 47.26 | 47.42 | 46.71 | 0.98% | - |
| Aug 26, 2025 | 46.49 | 46.96 | 46.49 | 46.96 | 46.25 | -0.04% | - |
| Aug 25, 2025 | 47.09 | 47.99 | 46.98 | 46.98 | 46.27 | 0.17% | 21 |
| Aug 22, 2025 | 46.11 | 46.90 | 46.11 | 46.90 | 46.20 | 1.14% | 115 |
| Aug 21, 2025 | 47.90 | 47.90 | 46.37 | 46.37 | 45.67 | -5.35% | 55 |
| Aug 20, 2025 | 48.70 | 48.99 | 48.70 | 48.99 | 48.25 | 1.20% | 34 |
| Aug 19, 2025 | 47.31 | 48.41 | 47.31 | 48.41 | 47.68 | 1.79% | - |
| Aug 18, 2025 | 48.06 | 48.06 | 47.56 | 47.56 | 46.85 | 0.11% | - |
| Aug 15, 2025 | 48.02 | 48.39 | 47.51 | 47.51 | 46.80 | -1.04% | 70 |
| Aug 14, 2025 | 47.69 | 48.16 | 47.69 | 48.01 | 47.29 | 1.07% | 100 |
| Aug 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.79 | -0.21% | - |
| Aug 12, 2025 | 47.26 | 47.60 | 47.26 | 47.60 | 46.88 | 1.43% | - |
| Aug 11, 2025 | 46.01 | 46.93 | 46.01 | 46.93 | 46.23 | 1.06% | - |
| Aug 8, 2025 | 46.91 | 46.91 | 46.44 | 46.44 | 45.74 | -1.53% | - |
| Aug 7, 2025 | 46.71 | 47.16 | 46.71 | 47.16 | 46.45 | - | - |
| Aug 6, 2025 | 47.59 | 47.59 | 47.16 | 47.16 | 46.45 | -0.44% | 7 |
| Aug 5, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 46.66 | -0.19% | - |
| Aug 4, 2025 | 45.81 | 47.46 | 45.81 | 47.46 | 46.75 | 5.73% | 680 |
| Aug 1, 2025 | 45.24 | 45.76 | 44.89 | 44.89 | 44.22 | 0.58% | 435 |
| Jul 31, 2025 | 45.64 | 45.64 | 44.63 | 44.63 | 43.96 | -0.80% | 40 |
| Jul 30, 2025 | 45.14 | 45.95 | 44.99 | 44.99 | 44.31 | -0.55% | - |
| Jul 29, 2025 | 44.89 | 45.81 | 44.89 | 45.24 | 44.56 | 0.60% | 155 |
| Jul 28, 2025 | 45.21 | 45.21 | 44.97 | 44.97 | 44.29 | -0.02% | - |
| Jul 25, 2025 | 43.71 | 44.98 | 43.71 | 44.98 | 44.30 | 3.35% | - |
| Jul 24, 2025 | 43.97 | 43.97 | 43.52 | 43.52 | 42.87 | -1.92% | - |
| Jul 23, 2025 | 44.16 | 44.51 | 44.16 | 44.37 | 43.70 | 0.59% | - |
| Jul 22, 2025 | 43.25 | 44.15 | 43.25 | 44.11 | 43.45 | 1.36% | 111 |
| Jul 21, 2025 | 43.70 | 43.88 | 43.52 | 43.52 | 42.87 | -0.73% | - |