Edisun Power Europe AG (SWX:ESUN)
Switzerland
· Delayed Price · Currency is CHF 67.60
+1.60 (2.42%)
At close: Mar 6, 2026
Edisun Power Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.00 | 67.60 | 65.00 | 67.60 | 67.60 | 2.42% | 228 |
| Mar 5, 2026 | 67.40 | 67.80 | 66.00 | 66.00 | 66.00 | -2.37% | 265 |
| Mar 4, 2026 | 67.60 | 67.60 | 65.40 | 67.60 | 67.60 | - | 217 |
| Mar 3, 2026 | 64.40 | 67.60 | 64.40 | 67.60 | 67.60 | 0.30% | 120 |
| Mar 2, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 2.74% | 1,230 |
| Feb 27, 2026 | 66.00 | 66.00 | 64.20 | 65.60 | 65.60 | -0.61% | 358 |
| Feb 26, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2.48% | 117 |
| Feb 25, 2026 | 63.60 | 64.40 | 63.60 | 64.40 | 64.40 | 0.94% | 9 |
| Feb 24, 2026 | 64.20 | 65.00 | 63.60 | 63.80 | 63.80 | -0.62% | 54 |
| Feb 23, 2026 | 65.00 | 65.00 | 63.80 | 64.20 | 64.20 | -0.93% | 323 |
| Feb 20, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 54 |
| Feb 19, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | - | 22 |
| Feb 18, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.21% | 267 |
| Feb 17, 2026 | 64.00 | 64.60 | 63.40 | 63.40 | 63.40 | - | 68 |
| Feb 16, 2026 | 64.80 | 64.80 | 63.40 | 63.40 | 63.40 | 1.60% | 100 |
| Feb 13, 2026 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | -0.64% | 20 |
| Feb 12, 2026 | 65.00 | 65.00 | 62.80 | 62.80 | 62.80 | -3.38% | 366 |
| Feb 11, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.22% | 39 |
| Feb 10, 2026 | 65.00 | 66.00 | 65.00 | 65.80 | 65.80 | 4.44% | 1,203 |
| Feb 9, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 132 |
| Feb 6, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.83% | 1,269 |
| Feb 5, 2026 | 62.60 | 62.60 | 62.00 | 62.60 | 62.60 | - | 87 |
| Feb 4, 2026 | 62.40 | 62.60 | 60.20 | 62.60 | 62.60 | 0.32% | 167 |
| Feb 3, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | 48 |
| Feb 2, 2026 | 60.00 | 62.60 | 60.00 | 62.60 | 62.60 | 0.97% | 171 |
| Jan 30, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 2.65% | 152 |
| Jan 29, 2026 | 60.00 | 61.00 | 60.00 | 60.40 | 60.40 | 0.67% | 45 |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 475 |
| Jan 27, 2026 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | - | 167 |
| Jan 26, 2026 | 58.40 | 61.00 | 58.40 | 61.00 | 61.00 | 4.45% | 558 |
| Jan 23, 2026 | 57.00 | 58.40 | 57.00 | 58.40 | 58.40 | 2.10% | 3 |
| Jan 22, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Jan 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 2 |
| Jan 20, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | 1 |
| Jan 19, 2026 | 58.60 | 59.80 | 57.60 | 57.60 | 57.60 | -1.71% | 820 |
| Jan 16, 2026 | 57.40 | 58.60 | 57.40 | 58.60 | 58.60 | -2.01% | 30 |
| Jan 15, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 23 |
| Jan 14, 2026 | 55.40 | 60.00 | 55.40 | 60.00 | 60.00 | - | 631 |
| Jan 13, 2026 | 57.00 | 61.40 | 57.00 | 60.00 | 60.00 | 3.81% | 599 |
| Jan 12, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 276 |
| Jan 9, 2026 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 1.40% | 623 |
| Jan 8, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.38% | 44 |
| Jan 7, 2026 | 55.00 | 62.80 | 53.40 | 58.00 | 58.00 | 5.45% | 771 |
| Jan 6, 2026 | 55.00 | 55.00 | 54.80 | 55.00 | 55.00 | 4.17% | 485 |
| Jan 5, 2026 | 55.20 | 55.20 | 52.80 | 52.80 | 52.80 | -4.35% | 170 |
| Dec 30, 2025 | 53.40 | 55.20 | 53.40 | 55.20 | 55.20 | 2.99% | 207 |
| Dec 29, 2025 | 53.00 | 53.60 | 52.80 | 53.60 | 53.60 | 0.75% | 315 |
| Dec 23, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.76% | 4 |
| Dec 22, 2025 | 53.40 | 53.60 | 52.40 | 52.80 | 52.80 | 0.76% | 101 |
| Dec 19, 2025 | 51.60 | 52.40 | 51.60 | 52.40 | 52.40 | - | 155 |
| Dec 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.87% | 400 |
| Dec 17, 2025 | 53.00 | 53.80 | 53.00 | 53.40 | 53.40 | -0.37% | 832 |
| Dec 16, 2025 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | -0.37% | 326 |
| Dec 15, 2025 | 54.60 | 54.60 | 53.80 | 53.80 | 53.80 | - | 42 |
| Dec 12, 2025 | 52.60 | 54.20 | 52.20 | 53.80 | 53.80 | 1.51% | 557 |
| Dec 11, 2025 | 52.20 | 53.00 | 51.00 | 53.00 | 53.00 | 0.76% | 384 |
| Dec 10, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | 100 |
| Dec 9, 2025 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | - | 250 |
| Dec 8, 2025 | 52.00 | 52.40 | 51.40 | 52.40 | 52.40 | - | 247 |
| Dec 5, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - | 113 |
| 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 |