Edisun Power Europe AG (SWX:ESUN)
Switzerland
· Delayed Price · Currency is CHF 52.40
0.00 (0.00%)
Dec 5, 2025, 5:30 PM CET
Edisun Power Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% | 4 |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 200 |
| Dec 2, 2025 | 52.20 | 52.20 | 51.20 | 52.00 | 52.00 | -2.26% | 1,041 |
| Dec 1, 2025 | 51.00 | 54.20 | 51.00 | 53.20 | 53.20 | 4.31% | 479 |
| Nov 28, 2025 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 1.19% | 427 |
| Nov 27, 2025 | 51.00 | 51.20 | 48.00 | 50.40 | 50.40 | -1.95% | 1,506 |
| Nov 26, 2025 | 51.00 | 51.40 | 50.60 | 51.40 | 51.40 | 0.78% | 1,031 |
| Nov 25, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | 4.94% | 1,105 |
| Nov 24, 2025 | 49.80 | 50.00 | 47.50 | 48.60 | 48.60 | -2.21% | 1,195 |
| Nov 21, 2025 | 49.10 | 49.70 | 48.40 | 49.70 | 49.70 | 0.61% | 72 |
| Nov 20, 2025 | 49.70 | 49.70 | 48.60 | 49.40 | 49.40 | -0.60% | 178 |
| Nov 19, 2025 | 49.20 | 49.70 | 49.00 | 49.70 | 49.70 | 1.02% | 92 |
| Nov 18, 2025 | 49.10 | 49.40 | 49.10 | 49.20 | 49.20 | 0.82% | 169 |
| Nov 17, 2025 | 48.70 | 48.80 | 48.70 | 48.80 | 48.80 | 0.83% | 8 |
| Nov 14, 2025 | 48.80 | 48.80 | 48.00 | 48.40 | 48.40 | -1.43% | 417 |
| Nov 13, 2025 | 49.40 | 49.40 | 48.00 | 49.10 | 49.10 | -1.21% | 840 |
| Nov 12, 2025 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | -0.60% | 18 |
| Nov 11, 2025 | 50.00 | 50.00 | 49.70 | 50.00 | 50.00 | -0.79% | 75 |
| Nov 10, 2025 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | -1.18% | 47 |
| Nov 7, 2025 | 51.80 | 51.80 | 50.00 | 51.00 | 51.00 | -1.16% | 67 |
| Nov 6, 2025 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 0.78% | 7 |
| Nov 5, 2025 | 52.00 | 52.20 | 50.60 | 51.20 | 51.20 | -3.40% | 450 |
| Nov 4, 2025 | 53.80 | 53.80 | 51.60 | 53.00 | 53.00 | -1.49% | 156 |
| Nov 3, 2025 | 54.20 | 54.20 | 53.60 | 53.80 | 53.80 | - | 30 |
| Oct 31, 2025 | 55.40 | 55.40 | 52.80 | 53.80 | 53.80 | -3.58% | 633 |
| Oct 30, 2025 | 55.20 | 55.80 | 55.00 | 55.80 | 55.80 | - | 153 |
| Oct 29, 2025 | 56.60 | 56.80 | 55.80 | 55.80 | 55.80 | -2.45% | 193 |
| Oct 28, 2025 | 57.20 | 57.20 | 57.00 | 57.20 | 57.20 | -1.04% | 8 |
| Oct 27, 2025 | 58.00 | 58.80 | 55.60 | 57.80 | 57.80 | 0.35% | 358 |
| Oct 24, 2025 | 56.20 | 58.00 | 56.20 | 57.60 | 57.60 | 3.60% | 123 |
| Oct 23, 2025 | 59.20 | 59.20 | 54.00 | 55.60 | 55.60 | -7.33% | 1,172 |
| Oct 22, 2025 | 51.40 | 60.00 | 51.40 | 60.00 | 60.00 | 17.65% | 2,694 |
| Oct 21, 2025 | 48.90 | 52.60 | 48.90 | 51.00 | 51.00 | 3.87% | 519 |
| Oct 20, 2025 | 49.80 | 50.00 | 47.30 | 49.10 | 49.10 | -1.80% | 1,341 |
| Oct 17, 2025 | 51.00 | 51.60 | 50.00 | 50.00 | 50.00 | -3.85% | 209 |
| Oct 16, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 117 |
| Oct 15, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -1.15% | 18 |
| Oct 14, 2025 | 53.00 | 53.60 | 51.00 | 52.20 | 52.20 | -1.51% | 160 |
| Oct 13, 2025 | 51.20 | 54.00 | 51.00 | 53.00 | 53.00 | 1.53% | 1,468 |
| Oct 10, 2025 | 52.60 | 52.60 | 51.60 | 52.20 | 52.20 | -0.76% | 401 |
| Oct 9, 2025 | 52.20 | 53.00 | 52.20 | 52.60 | 52.60 | -0.38% | 445 |
| Oct 8, 2025 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | -0.38% | 229 |
| Oct 7, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -0.38% | 8 |
| Oct 6, 2025 | 53.40 | 53.40 | 52.00 | 53.20 | 53.20 | 1.53% | 769 |
| Oct 3, 2025 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 0.77% | 190 |
| Oct 2, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.99% | 636 |
| Oct 1, 2025 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 1.13% | 82 |
| Sep 30, 2025 | 54.80 | 55.00 | 51.00 | 53.00 | 53.00 | -3.28% | 1,653 |
| Sep 29, 2025 | 50.20 | 54.80 | 50.20 | 54.80 | 54.80 | 8.30% | 1,428 |
| Sep 26, 2025 | 50.60 | 51.00 | 50.60 | 50.60 | 50.60 | - | 461 |
| Sep 25, 2025 | 49.90 | 51.00 | 49.90 | 50.60 | 50.60 | 0.40% | 222 |
| Sep 24, 2025 | 51.00 | 51.20 | 49.80 | 50.40 | 50.40 | - | 715 |
| Sep 23, 2025 | 50.00 | 51.00 | 49.50 | 50.40 | 50.40 | -0.79% | 364 |
| Sep 22, 2025 | 50.80 | 51.00 | 50.40 | 50.80 | 50.80 | 1.60% | 883 |
| Sep 19, 2025 | 49.00 | 50.40 | 49.00 | 50.00 | 50.00 | 4.17% | 974 |
| Sep 18, 2025 | 48.20 | 49.00 | 48.00 | 48.00 | 48.00 | 0.42% | 479 |
| Sep 17, 2025 | 48.20 | 48.80 | 47.80 | 47.80 | 47.80 | -1.85% | 288 |
| Sep 16, 2025 | 49.00 | 49.10 | 48.60 | 48.70 | 48.70 | 1.46% | 877 |
| Sep 15, 2025 | 47.40 | 49.10 | 47.40 | 48.00 | 48.00 | - | 659 |
| Sep 12, 2025 | 48.20 | 48.40 | 47.00 | 48.00 | 48.00 | -0.83% | 216 |
| Sep 11, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 0.83% | 74 |
| Sep 10, 2025 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | 0.42% | 8 |
| Sep 9, 2025 | 48.00 | 48.20 | 46.80 | 47.80 | 47.80 | -0.62% | 165 |
| Sep 8, 2025 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -0.62% | 22 |
| Sep 5, 2025 | 49.00 | 49.00 | 47.20 | 48.40 | 48.40 | -2.42% | 295 |
| Sep 4, 2025 | 48.10 | 49.60 | 48.10 | 49.60 | 49.60 | 2.48% | 534 |
| Sep 3, 2025 | 48.50 | 48.50 | 48.30 | 48.40 | 48.40 | -1.02% | 76 |
| Sep 2, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 26 |
| Sep 1, 2025 | 48.90 | 48.90 | 47.80 | 48.90 | 48.90 | 0.20% | 503 |
| Aug 29, 2025 | 48.50 | 49.80 | 48.50 | 48.80 | 48.80 | -3.94% | 1,361 |
| Aug 28, 2025 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | - | 23 |
| Aug 27, 2025 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 1.60% | 205 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 244 |
| Aug 25, 2025 | 47.70 | 50.00 | 47.70 | 50.00 | 50.00 | 5.71% | 316 |
| Aug 22, 2025 | 47.80 | 47.80 | 47.30 | 47.30 | 47.30 | -1.05% | 50 |
| Aug 21, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 207 |
| Aug 20, 2025 | 48.90 | 48.90 | 47.60 | 48.00 | 48.00 | -2.64% | 1,003 |
| Aug 19, 2025 | 48.80 | 50.80 | 48.80 | 49.30 | 49.30 | -0.20% | 624 |
| Aug 18, 2025 | 48.70 | 49.40 | 48.70 | 49.40 | 49.40 | 0.41% | 129 |
| Aug 15, 2025 | 48.90 | 49.20 | 48.90 | 49.20 | 49.20 | -0.40% | 36 |
| Aug 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | 2 |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | 26 |
| Aug 12, 2025 | 49.10 | 49.40 | 49.10 | 49.40 | 49.40 | - | 139 |
| Aug 11, 2025 | 50.00 | 50.20 | 49.40 | 49.40 | 49.40 | -1.59% | 412 |
| Aug 8, 2025 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 0.80% | 9 |
| Aug 7, 2025 | 49.10 | 50.00 | 49.10 | 49.80 | 49.80 | 0.81% | 435 |
| Aug 6, 2025 | 49.10 | 49.80 | 48.90 | 49.40 | 49.40 | -1.20% | 370 |
| Aug 5, 2025 | 48.60 | 50.40 | 48.10 | 50.00 | 50.00 | 2.46% | 229 |
| Aug 4, 2025 | 48.00 | 48.90 | 48.00 | 48.80 | 48.80 | 0.62% | 338 |
| Jul 31, 2025 | 48.20 | 48.50 | 48.00 | 48.50 | 48.50 | 0.21% | 165 |
| Jul 30, 2025 | 47.50 | 48.40 | 47.20 | 48.40 | 48.40 | 1.26% | 209 |
| Jul 29, 2025 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | 0.42% | 504 |
| Jul 28, 2025 | 49.80 | 49.80 | 47.30 | 47.60 | 47.60 | -4.80% | 1,221 |
| Jul 25, 2025 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 0.40% | 13 |
| Jul 24, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 1.01% | 163 |
| Jul 23, 2025 | 49.30 | 49.60 | 49.20 | 49.30 | 49.30 | -0.40% | 31 |
| Jul 22, 2025 | 49.40 | 49.50 | 49.40 | 49.50 | 49.50 | 0.41% | 404 |
| Jul 21, 2025 | 49.50 | 49.50 | 49.10 | 49.30 | 49.30 | -0.40% | 315 |
| Jul 18, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | -2.17% | 392 |
| Jul 17, 2025 | 48.40 | 50.60 | 48.40 | 50.60 | 50.60 | 5.42% | 237 |