Consolidated Edison, Inc. (VIE:ED)
Austria
· Delayed Price · Currency is EUR 83.12
-1.36 (-1.61%)
At close: Dec 3, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.60 | 82.76 | 82.54 | 82.76 | 82.76 | -0.12% | - |
| Dec 4, 2025 | 82.86 | 82.86 | 82.52 | 82.86 | 82.86 | -0.31% | - |
| Dec 3, 2025 | 83.38 | 83.72 | 83.04 | 83.12 | 83.12 | -1.61% | - |
| Dec 2, 2025 | 84.32 | 84.48 | 84.30 | 84.48 | 84.48 | -0.47% | - |
| Dec 1, 2025 | 85.88 | 86.22 | 84.88 | 84.88 | 84.88 | -1.76% | - |
| Nov 28, 2025 | 86.64 | 86.76 | 86.40 | 86.40 | 86.40 | - | - |
| Nov 27, 2025 | 86.46 | 86.50 | 86.40 | 86.40 | 86.40 | 0.61% | - |
| Nov 26, 2025 | 85.64 | 85.88 | 85.52 | 85.88 | 85.88 | -0.12% | - |
| Nov 25, 2025 | 85.92 | 86.34 | 85.74 | 85.98 | 85.98 | -1.10% | - |
| Nov 24, 2025 | 87.14 | 87.14 | 86.60 | 86.94 | 86.94 | -2.51% | - |
| Nov 21, 2025 | 87.58 | 89.18 | 86.88 | 89.18 | 89.18 | 1.85% | - |
| Nov 20, 2025 | 86.54 | 87.56 | 86.28 | 87.56 | 87.56 | 0.85% | - |
| Nov 19, 2025 | 87.50 | 88.44 | 86.82 | 86.82 | 86.82 | -1.96% | - |
| Nov 17, 2025 | 87.92 | 88.56 | 87.36 | 88.56 | 87.83 | 1.49% | - |
| Nov 14, 2025 | 86.58 | 87.38 | 86.58 | 87.26 | 86.54 | 1.14% | - |
| Nov 13, 2025 | 86.34 | 86.34 | 86.12 | 86.28 | 85.56 | 0.61% | - |
| Nov 12, 2025 | 86.00 | 86.20 | 85.76 | 85.76 | 85.05 | 0.40% | - |
| Nov 11, 2025 | 84.90 | 85.42 | 84.74 | 85.42 | 84.71 | 0.28% | - |
| Nov 10, 2025 | 85.32 | 86.04 | 84.86 | 85.18 | 84.47 | -0.93% | 10 |
| Nov 7, 2025 | 86.06 | 86.06 | 84.40 | 85.98 | 85.27 | 1.08% | - |
| Nov 6, 2025 | 83.98 | 85.06 | 83.98 | 85.06 | 84.35 | 0.59% | - |
| Nov 5, 2025 | 85.08 | 85.64 | 84.56 | 84.56 | 83.86 | -0.21% | - |
| Nov 4, 2025 | 83.54 | 85.02 | 83.54 | 84.74 | 84.04 | 1.12% | - |
| Nov 3, 2025 | 84.46 | 84.88 | 83.80 | 83.80 | 83.11 | - | - |
| Oct 31, 2025 | 86.50 | 86.50 | 83.80 | 83.80 | 83.11 | -1.27% | - |
| Oct 30, 2025 | 83.62 | 85.26 | 83.42 | 84.88 | 84.18 | 1.51% | - |
| Oct 29, 2025 | 84.96 | 84.96 | 83.62 | 83.62 | 82.93 | -1.74% | - |
| Oct 28, 2025 | 85.84 | 85.96 | 85.10 | 85.10 | 84.39 | -1.14% | - |
| Oct 27, 2025 | 86.78 | 86.78 | 85.50 | 86.08 | 85.37 | -0.21% | - |
| Oct 24, 2025 | 87.04 | 87.04 | 86.26 | 86.26 | 85.54 | -0.35% | - |
| Oct 23, 2025 | 88.08 | 88.34 | 86.56 | 86.56 | 85.84 | -2.28% | - |
| Oct 22, 2025 | 87.58 | 88.58 | 87.26 | 88.58 | 87.85 | 1.35% | - |
| Oct 21, 2025 | 87.56 | 87.66 | 87.36 | 87.40 | 86.68 | 0.64% | - |
| Oct 20, 2025 | 87.68 | 87.68 | 86.16 | 86.84 | 86.12 | 0.28% | - |
| Oct 17, 2025 | 86.96 | 87.04 | 85.56 | 86.60 | 85.88 | -1.10% | - |
| Oct 16, 2025 | 86.54 | 87.96 | 86.54 | 87.56 | 86.83 | -0.34% | - |
| Oct 15, 2025 | 87.94 | 88.02 | 87.70 | 87.86 | 87.13 | 0.39% | - |
| Oct 14, 2025 | 86.72 | 87.72 | 86.72 | 87.52 | 86.79 | 0.64% | - |
| Oct 13, 2025 | 87.84 | 88.46 | 86.96 | 86.96 | 86.24 | -0.80% | - |
| Oct 10, 2025 | 87.18 | 87.66 | 86.66 | 87.66 | 86.93 | -0.50% | - |
| Oct 9, 2025 | 87.08 | 88.10 | 86.62 | 88.10 | 87.37 | 2.09% | - |
| Oct 8, 2025 | 86.18 | 86.30 | 86.16 | 86.30 | 85.58 | 0.96% | - |
| Oct 7, 2025 | 84.94 | 85.48 | 84.94 | 85.48 | 84.77 | 1.54% | - |
| Oct 6, 2025 | 84.70 | 85.10 | 84.18 | 84.18 | 83.48 | 0.10% | - |
| Oct 3, 2025 | 83.52 | 84.10 | 83.32 | 84.10 | 83.40 | 0.38% | - |
| Oct 2, 2025 | 83.70 | 83.98 | 83.70 | 83.78 | 83.09 | -1.11% | - |
| Oct 1, 2025 | 85.08 | 85.56 | 84.72 | 84.72 | 84.02 | -0.05% | - |
| Sep 30, 2025 | 84.72 | 85.02 | 84.52 | 84.76 | 84.06 | -0.07% | - |
| Sep 29, 2025 | 85.28 | 85.28 | 84.28 | 84.82 | 84.12 | -0.33% | - |
| Sep 26, 2025 | 84.32 | 85.10 | 84.22 | 85.10 | 84.39 | 0.54% | - |
| Sep 25, 2025 | 84.10 | 84.80 | 84.00 | 84.64 | 83.94 | 0.81% | - |
| Sep 24, 2025 | 83.64 | 83.96 | 83.64 | 83.96 | 83.26 | 1.52% | - |
| Sep 23, 2025 | 81.94 | 82.70 | 81.80 | 82.70 | 82.01 | 1.20% | - |
| Sep 22, 2025 | 81.90 | 81.94 | 81.68 | 81.72 | 81.04 | -0.24% | - |
| Sep 19, 2025 | 81.78 | 82.38 | 81.78 | 81.92 | 81.24 | -0.17% | - |
| Sep 18, 2025 | 82.06 | 82.46 | 81.52 | 82.06 | 81.38 | - | - |
| Sep 17, 2025 | 80.68 | 82.06 | 80.68 | 82.06 | 81.38 | 1.53% | - |
| Sep 16, 2025 | 82.50 | 82.50 | 80.82 | 80.82 | 80.15 | -2.18% | 97 |
| Sep 15, 2025 | 83.34 | 83.92 | 82.62 | 82.62 | 81.94 | -1.01% | 97 |
| Sep 12, 2025 | 83.00 | 83.46 | 83.00 | 83.46 | 82.77 | 0.97% | - |
| Sep 11, 2025 | 83.14 | 83.16 | 82.66 | 82.66 | 81.97 | 0.29% | - |
| Sep 10, 2025 | 83.14 | 83.14 | 82.42 | 82.42 | 81.74 | -0.15% | - |
| Sep 9, 2025 | 82.24 | 82.54 | 82.24 | 82.54 | 81.86 | -0.10% | - |
| Sep 8, 2025 | 83.78 | 84.38 | 82.62 | 82.62 | 81.94 | -0.98% | - |
| Sep 5, 2025 | 83.94 | 83.94 | 83.44 | 83.44 | 82.75 | -0.64% | - |
| Sep 4, 2025 | 84.04 | 84.50 | 83.98 | 83.98 | 83.28 | 0.89% | - |
| Sep 3, 2025 | 83.68 | 83.90 | 83.24 | 83.24 | 82.55 | -1.16% | - |
| Sep 2, 2025 | 83.96 | 84.32 | 83.96 | 84.22 | 83.52 | 0.36% | - |
| Sep 1, 2025 | 83.78 | 83.92 | 83.78 | 83.92 | 83.22 | -0.24% | - |
| Aug 29, 2025 | 84.08 | 84.52 | 83.84 | 84.12 | 83.42 | -0.12% | - |
| Aug 28, 2025 | 86.02 | 86.06 | 84.22 | 84.22 | 83.52 | -2.00% | - |
| Aug 27, 2025 | 85.88 | 86.14 | 85.88 | 85.94 | 85.23 | 0.49% | - |
| Aug 26, 2025 | 85.84 | 86.02 | 85.52 | 85.52 | 84.81 | -0.33% | - |
| Aug 25, 2025 | 86.80 | 86.90 | 85.80 | 85.80 | 85.09 | -0.63% | - |
| Aug 22, 2025 | 87.48 | 87.96 | 86.34 | 86.34 | 85.62 | -1.48% | - |
| Aug 21, 2025 | 87.50 | 87.64 | 87.16 | 87.64 | 86.91 | 0.46% | - |
| Aug 20, 2025 | 86.72 | 87.24 | 86.68 | 87.24 | 86.52 | 1.39% | - |
| Aug 19, 2025 | 85.50 | 86.04 | 85.34 | 86.04 | 85.33 | 0.21% | - |
| Aug 18, 2025 | 86.06 | 86.30 | 85.86 | 85.86 | 85.15 | -0.37% | - |
| Aug 15, 2025 | 88.38 | 88.38 | 86.02 | 86.18 | 85.47 | -3.04% | - |
| Aug 14, 2025 | 88.28 | 89.86 | 88.28 | 88.88 | 88.14 | 1.14% | - |
| Aug 13, 2025 | 88.06 | 88.06 | 87.88 | 87.88 | 87.15 | -1.52% | - |
| Aug 11, 2025 | 89.80 | 90.02 | 89.24 | 89.24 | 87.78 | -0.62% | - |
| Aug 8, 2025 | 90.42 | 90.50 | 89.80 | 89.80 | 88.33 | 0.18% | - |
| Aug 7, 2025 | 89.42 | 89.82 | 88.84 | 89.64 | 88.17 | -0.62% | - |
| Aug 6, 2025 | 90.28 | 90.28 | 89.64 | 90.20 | 88.72 | -1.10% | - |
| Aug 5, 2025 | 91.42 | 91.44 | 91.20 | 91.20 | 89.71 | 0.24% | - |
| Aug 4, 2025 | 90.96 | 90.98 | 90.08 | 90.98 | 89.49 | 0.35% | - |
| Aug 1, 2025 | 89.44 | 90.66 | 89.44 | 90.66 | 89.17 | 0.80% | - |
| Jul 31, 2025 | 90.34 | 90.52 | 89.20 | 89.94 | 88.47 | 0.29% | - |
| Jul 30, 2025 | 88.54 | 89.68 | 88.14 | 89.68 | 88.21 | 1.36% | - |
| Jul 29, 2025 | 87.64 | 88.48 | 87.48 | 88.48 | 87.03 | 1.56% | - |
| Jul 28, 2025 | 87.32 | 87.72 | 87.12 | 87.12 | 85.69 | 0.46% | - |
| Jul 25, 2025 | 86.92 | 87.14 | 86.72 | 86.72 | 85.30 | -0.16% | - |
| Jul 24, 2025 | 87.44 | 87.44 | 86.86 | 86.86 | 85.44 | -0.80% | - |
| Jul 23, 2025 | 88.54 | 88.74 | 87.56 | 87.56 | 86.13 | -0.61% | - |
| Jul 22, 2025 | 87.34 | 88.10 | 87.14 | 88.10 | 86.66 | 0.64% | - |
| Jul 21, 2025 | 86.82 | 87.54 | 86.76 | 87.54 | 86.11 | 1.20% | - |
| Jul 18, 2025 | 87.00 | 87.00 | 86.32 | 86.50 | 85.08 | -0.07% | - |
| Jul 17, 2025 | 86.80 | 86.80 | 86.50 | 86.56 | 85.14 | 0.58% | - |