Consolidated Edison, Inc. (VIE:ED)
Austria
· Delayed Price · Currency is EUR 96.62
+1.04 (1.09%)
Last updated: Mar 9, 2026, 3:30 PM CET
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.50 | 95.58 | 95.16 | 95.58 | 95.58 | -0.08% | - |
| Mar 5, 2026 | 96.64 | 96.80 | 95.66 | 95.66 | 95.66 | -0.50% | - |
| Mar 4, 2026 | 96.44 | 96.78 | 96.12 | 96.14 | 96.14 | -0.04% | - |
| Mar 3, 2026 | 95.22 | 97.46 | 95.22 | 96.18 | 96.18 | -0.02% | 17 |
| Mar 2, 2026 | 95.70 | 96.32 | 95.48 | 96.20 | 96.20 | 1.33% | - |
| Feb 27, 2026 | 93.56 | 94.94 | 93.56 | 94.94 | 94.94 | 0.74% | - |
| Feb 26, 2026 | 93.90 | 94.34 | 93.90 | 94.24 | 94.24 | 0.36% | - |
| Feb 25, 2026 | 94.22 | 94.48 | 93.90 | 93.90 | 93.90 | -0.06% | - |
| Feb 24, 2026 | 93.42 | 94.16 | 93.42 | 93.96 | 93.96 | -0.82% | - |
| Feb 23, 2026 | 92.64 | 94.74 | 92.64 | 94.74 | 94.74 | 1.13% | - |
| Feb 20, 2026 | 94.72 | 96.56 | 93.68 | 93.68 | 93.68 | -1.35% | - |
| Feb 19, 2026 | 94.72 | 95.64 | 94.38 | 94.96 | 94.96 | 0.91% | - |
| Feb 18, 2026 | 95.80 | 95.80 | 94.10 | 94.10 | 94.10 | -1.63% | - |
| Feb 16, 2026 | 96.12 | 96.30 | 95.64 | 95.66 | 94.91 | -0.17% | - |
| Feb 13, 2026 | 94.22 | 95.82 | 93.94 | 95.82 | 95.07 | 0.69% | - |
| Feb 12, 2026 | 92.90 | 95.16 | 92.24 | 95.16 | 94.41 | 3.75% | - |
| Feb 11, 2026 | 91.18 | 91.72 | 91.16 | 91.72 | 91.00 | 1.15% | - |
| Feb 10, 2026 | 89.60 | 90.68 | 89.60 | 90.68 | 89.97 | 1.32% | - |
| Feb 9, 2026 | 90.68 | 90.68 | 89.50 | 89.50 | 88.80 | -1.28% | - |
| Feb 6, 2026 | 92.68 | 92.90 | 90.66 | 90.66 | 89.95 | -2.14% | - |
| Feb 5, 2026 | 91.92 | 92.64 | 91.84 | 92.64 | 91.91 | 0.63% | - |
| Feb 4, 2026 | 90.98 | 92.06 | 90.94 | 92.06 | 91.34 | 1.72% | - |
| Feb 3, 2026 | 89.40 | 90.50 | 89.30 | 90.50 | 89.79 | 1.53% | - |
| Feb 2, 2026 | 90.54 | 90.70 | 89.14 | 89.14 | 88.44 | 0.45% | - |
| Jan 30, 2026 | 88.64 | 89.16 | 88.48 | 88.74 | 88.04 | -0.27% | - |
| Jan 29, 2026 | 88.00 | 88.98 | 88.00 | 88.98 | 88.28 | -0.16% | - |
| Jan 28, 2026 | 87.90 | 89.12 | 87.90 | 89.12 | 88.42 | 1.67% | - |
| Jan 27, 2026 | 88.44 | 88.44 | 87.54 | 87.66 | 86.97 | -0.66% | - |
| Jan 26, 2026 | 87.68 | 88.24 | 87.36 | 88.24 | 87.55 | -0.02% | - |
| Jan 23, 2026 | 88.00 | 88.26 | 87.78 | 88.26 | 87.57 | 0.57% | - |
| Jan 22, 2026 | 89.12 | 89.34 | 87.76 | 87.76 | 87.07 | -1.33% | - |
| Jan 21, 2026 | 89.62 | 89.66 | 88.94 | 88.94 | 88.24 | -0.27% | - |
| Jan 20, 2026 | 88.30 | 89.18 | 87.68 | 89.18 | 88.48 | 0.97% | 26 |
| Jan 19, 2026 | 88.46 | 88.46 | 88.30 | 88.32 | 87.63 | -0.70% | - |
| Jan 16, 2026 | 88.64 | 88.94 | 88.06 | 88.94 | 88.24 | 1.34% | - |
| Jan 15, 2026 | 87.32 | 87.76 | 87.26 | 87.76 | 87.07 | 0.97% | - |
| Jan 14, 2026 | 85.92 | 86.92 | 84.18 | 86.92 | 86.24 | 2.48% | - |
| Jan 13, 2026 | 84.72 | 84.82 | 84.36 | 84.82 | 84.15 | -0.82% | - |
| Jan 12, 2026 | 84.62 | 85.52 | 84.62 | 85.52 | 84.85 | -0.56% | - |
| Jan 9, 2026 | 85.88 | 86.08 | 85.88 | 86.00 | 85.33 | -0.02% | - |
| Jan 8, 2026 | 84.92 | 86.02 | 84.92 | 86.02 | 85.35 | 1.01% | - |
| Jan 7, 2026 | 84.96 | 85.26 | 84.94 | 85.16 | 84.49 | 0.92% | - |
| Jan 6, 2026 | 84.02 | 84.38 | 84.02 | 84.38 | 83.72 | 1.37% | - |
| Jan 5, 2026 | 85.78 | 85.82 | 83.24 | 83.24 | 82.59 | -1.96% | - |
| Jan 2, 2026 | 84.64 | 84.90 | 84.64 | 84.90 | 84.23 | 0.38% | - |
| Dec 30, 2025 | 84.50 | 84.60 | 84.50 | 84.58 | 83.92 | -0.47% | - |
| Dec 29, 2025 | 84.20 | 84.98 | 84.16 | 84.98 | 84.31 | 1.26% | - |
| Dec 23, 2025 | 83.92 | 83.92 | 83.80 | 83.92 | 83.26 | 0.26% | - |
| Dec 22, 2025 | 83.92 | 83.92 | 83.08 | 83.70 | 83.04 | -1.20% | - |
| Dec 19, 2025 | 85.60 | 85.66 | 84.72 | 84.72 | 84.06 | -0.35% | - |
| Dec 18, 2025 | 85.60 | 85.86 | 85.02 | 85.02 | 84.35 | -0.16% | - |
| Dec 17, 2025 | 84.52 | 85.16 | 84.26 | 85.16 | 84.49 | 1.43% | - |
| Dec 16, 2025 | 84.16 | 84.42 | 83.96 | 83.96 | 83.30 | 0.50% | - |
| Dec 15, 2025 | 83.30 | 83.54 | 83.00 | 83.54 | 82.88 | 0.46% | - |
| Dec 12, 2025 | 81.62 | 83.16 | 81.32 | 83.16 | 82.51 | 1.49% | - |
| Dec 11, 2025 | 81.82 | 82.10 | 81.64 | 81.94 | 81.30 | -0.17% | - |
| Dec 10, 2025 | 82.36 | 82.60 | 82.08 | 82.08 | 81.44 | -0.85% | - |
| Dec 9, 2025 | 82.18 | 82.78 | 81.90 | 82.78 | 82.13 | 0.71% | - |
| Dec 8, 2025 | 83.00 | 83.04 | 82.20 | 82.20 | 81.56 | -0.68% | - |
| Dec 5, 2025 | 82.60 | 82.76 | 82.54 | 82.76 | 82.11 | -0.12% | - |
| Dec 4, 2025 | 82.86 | 82.86 | 82.52 | 82.86 | 82.21 | -0.31% | - |
| Dec 3, 2025 | 83.38 | 83.72 | 83.04 | 83.12 | 82.47 | -1.61% | - |
| Dec 2, 2025 | 84.32 | 84.48 | 84.30 | 84.48 | 83.82 | -0.47% | - |
| Dec 1, 2025 | 85.88 | 86.22 | 84.88 | 84.88 | 84.21 | -1.76% | - |
| Nov 28, 2025 | 86.64 | 86.76 | 86.40 | 86.40 | 85.72 | - | - |
| Nov 27, 2025 | 86.46 | 86.50 | 86.40 | 86.40 | 85.72 | 0.61% | - |
| Nov 26, 2025 | 85.64 | 85.88 | 85.52 | 85.88 | 85.21 | -0.12% | - |
| Nov 25, 2025 | 85.92 | 86.34 | 85.74 | 85.98 | 85.31 | -1.10% | - |
| Nov 24, 2025 | 87.14 | 87.14 | 86.60 | 86.94 | 86.26 | -2.51% | - |
| Nov 21, 2025 | 87.58 | 89.18 | 86.88 | 89.18 | 88.48 | 1.85% | - |
| Nov 20, 2025 | 86.54 | 87.56 | 86.28 | 87.56 | 86.87 | 0.85% | - |
| Nov 19, 2025 | 87.50 | 88.44 | 86.82 | 86.82 | 86.14 | -1.96% | - |
| Nov 17, 2025 | 87.92 | 88.56 | 87.36 | 88.56 | 87.14 | 1.49% | - |
| Nov 14, 2025 | 86.58 | 87.38 | 86.58 | 87.26 | 85.86 | 1.14% | - |
| Nov 13, 2025 | 86.34 | 86.34 | 86.12 | 86.28 | 84.89 | 0.61% | - |
| Nov 12, 2025 | 86.00 | 86.20 | 85.76 | 85.76 | 84.38 | 0.40% | - |
| Nov 11, 2025 | 84.90 | 85.42 | 84.74 | 85.42 | 84.05 | 0.28% | - |
| Nov 10, 2025 | 85.32 | 86.04 | 84.86 | 85.18 | 83.81 | -0.93% | 10 |
| Nov 7, 2025 | 86.06 | 86.06 | 84.40 | 85.98 | 84.60 | 1.08% | - |
| Nov 6, 2025 | 83.98 | 85.06 | 83.98 | 85.06 | 83.69 | 0.59% | - |
| Nov 5, 2025 | 85.08 | 85.64 | 84.56 | 84.56 | 83.20 | -0.21% | - |
| Nov 4, 2025 | 83.54 | 85.02 | 83.54 | 84.74 | 83.38 | 1.12% | - |
| Nov 3, 2025 | 84.46 | 84.88 | 83.80 | 83.80 | 82.45 | - | - |
| Oct 31, 2025 | 86.50 | 86.50 | 83.80 | 83.80 | 82.45 | -1.27% | - |
| Oct 30, 2025 | 83.62 | 85.26 | 83.42 | 84.88 | 83.52 | 1.51% | - |
| Oct 29, 2025 | 84.96 | 84.96 | 83.62 | 83.62 | 82.28 | -1.74% | - |
| Oct 28, 2025 | 85.84 | 85.96 | 85.10 | 85.10 | 83.73 | -1.14% | - |
| Oct 27, 2025 | 86.78 | 86.78 | 85.50 | 86.08 | 84.70 | -0.21% | - |
| Oct 24, 2025 | 87.04 | 87.04 | 86.26 | 86.26 | 84.87 | -0.35% | - |
| Oct 23, 2025 | 88.08 | 88.34 | 86.56 | 86.56 | 85.17 | -2.28% | - |
| Oct 22, 2025 | 87.58 | 88.58 | 87.26 | 88.58 | 87.16 | 1.35% | - |
| Oct 21, 2025 | 87.56 | 87.66 | 87.36 | 87.40 | 86.00 | 0.64% | - |
| Oct 20, 2025 | 87.68 | 87.68 | 86.16 | 86.84 | 85.44 | 0.28% | - |
| Oct 17, 2025 | 86.96 | 87.04 | 85.56 | 86.60 | 85.21 | -1.10% | - |
| Oct 16, 2025 | 86.54 | 87.96 | 86.54 | 87.56 | 86.15 | -0.34% | - |
| Oct 15, 2025 | 87.94 | 88.02 | 87.70 | 87.86 | 86.45 | 0.39% | - |
| Oct 14, 2025 | 86.72 | 87.72 | 86.72 | 87.52 | 86.11 | 0.64% | - |
| Oct 13, 2025 | 87.84 | 88.46 | 86.96 | 86.96 | 85.56 | -0.80% | - |
| Oct 10, 2025 | 87.18 | 87.66 | 86.66 | 87.66 | 86.25 | -0.50% | - |
| Oct 9, 2025 | 87.08 | 88.10 | 86.62 | 88.10 | 86.68 | 2.09% | - |