ED Invest Spólka Akcyjna (WSE:EDI)
Poland
· Delayed Price · Currency is PLN 8.30
-0.04 (-0.48%)
Mar 9, 2026, 4:23 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.46 | 8.50 | 8.10 | 8.34 | 8.34 | -0.71% | 3,342 |
| Mar 5, 2026 | 8.28 | 8.40 | 8.18 | 8.40 | 8.40 | 1.94% | 5,975 |
| Mar 4, 2026 | 8.08 | 8.28 | 8.08 | 8.24 | 8.24 | 0.49% | 9,336 |
| Mar 3, 2026 | 8.06 | 8.20 | 8.00 | 8.20 | 8.20 | 1.49% | 17,880 |
| Mar 2, 2026 | 8.02 | 8.12 | 8.02 | 8.08 | 8.08 | -0.49% | 2,778 |
| Feb 27, 2026 | 7.80 | 8.12 | 7.66 | 8.12 | 8.12 | 4.10% | 7,504 |
| Feb 26, 2026 | 7.66 | 7.84 | 7.60 | 7.80 | 7.80 | 1.30% | 16,845 |
| Feb 25, 2026 | 7.58 | 7.78 | 7.52 | 7.70 | 7.70 | -1.28% | 1,224 |
| Feb 24, 2026 | 7.60 | 8.12 | 7.44 | 7.80 | 7.80 | 2.63% | 5,036 |
| Feb 23, 2026 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 1.88% | 7,072 |
| Feb 20, 2026 | 7.38 | 7.46 | 7.32 | 7.46 | 7.46 | 0.81% | 8,624 |
| Feb 19, 2026 | 7.34 | 7.40 | 7.30 | 7.40 | 7.40 | 0.82% | 2,195 |
| Feb 18, 2026 | 7.36 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 1,160 |
| Feb 17, 2026 | 7.32 | 7.36 | 7.30 | 7.36 | 7.36 | 0.82% | 540 |
| Feb 16, 2026 | 7.30 | 7.34 | 7.20 | 7.30 | 7.30 | - | 4,277 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 2,922 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.10 | 7.28 | 7.28 | -0.27% | 565 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 653 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 1.39% | 850 |
| Feb 9, 2026 | 7.20 | 7.20 | 7.12 | 7.20 | 7.20 | 1.41% | 1,558 |
| Feb 6, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 2,338 |
| Feb 5, 2026 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 2.86% | 2,137 |
| Feb 4, 2026 | 7.20 | 7.30 | 6.80 | 7.00 | 7.00 | -4.11% | 16,795 |
| Feb 3, 2026 | 7.20 | 7.30 | 7.06 | 7.30 | 7.30 | 3.99% | 1,021 |
| Feb 2, 2026 | 7.30 | 7.32 | 7.00 | 7.02 | 7.02 | -3.84% | 2,530 |
| Jan 30, 2026 | 7.30 | 7.46 | 7.02 | 7.30 | 7.30 | 1.39% | 5,398 |
| Jan 29, 2026 | 7.28 | 7.46 | 7.08 | 7.20 | 7.20 | 1.98% | 5,894 |
| Jan 28, 2026 | 7.50 | 7.56 | 7.00 | 7.06 | 7.06 | -5.36% | 3,829 |
| Jan 27, 2026 | 6.90 | 7.46 | 6.80 | 7.46 | 7.46 | 8.12% | 8,239 |
| Jan 26, 2026 | 6.90 | 6.92 | 6.80 | 6.90 | 6.90 | 0.29% | 1,606 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.29% | 830 |
| Jan 22, 2026 | 6.88 | 6.90 | 6.76 | 6.90 | 6.90 | 0.29% | 857 |
| Jan 21, 2026 | 6.88 | 6.88 | 6.74 | 6.88 | 6.88 | - | 357 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.74 | 6.88 | 6.88 | 1.18% | 919 |
| Jan 19, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 2,218 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.16% | 3,791 |
| Jan 15, 2026 | 6.90 | 6.90 | 6.74 | 6.88 | 6.88 | 1.47% | 709 |
| Jan 14, 2026 | 6.80 | 6.90 | 6.78 | 6.78 | 6.78 | -0.29% | 1,018 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 4,248 |
| Jan 12, 2026 | 6.82 | 6.94 | 6.70 | 6.88 | 6.88 | 0.88% | 2,552 |
| Jan 9, 2026 | 6.68 | 6.86 | 6.68 | 6.82 | 6.82 | 2.10% | 2,307 |
| Jan 8, 2026 | 6.92 | 6.92 | 6.60 | 6.68 | 6.68 | -1.76% | 6,244 |
| Jan 7, 2026 | 6.90 | 6.98 | 6.60 | 6.80 | 6.80 | -2.58% | 7,388 |
| Jan 5, 2026 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | 0.29% | 2,875 |
| Jan 2, 2026 | 7.12 | 7.12 | 6.64 | 6.96 | 6.96 | -2.25% | 8,384 |
| Dec 30, 2025 | 7.16 | 7.16 | 6.96 | 7.12 | 7.12 | -0.28% | 1,402 |
| Dec 29, 2025 | 7.14 | 7.16 | 7.10 | 7.14 | 7.14 | - | 3,293 |
| Dec 23, 2025 | 7.00 | 7.16 | 6.80 | 7.14 | 7.14 | 0.56% | 6,954 |
| Dec 22, 2025 | 7.00 | 7.18 | 6.92 | 7.10 | 7.10 | 2.90% | 3,058 |
| Dec 19, 2025 | 6.68 | 7.00 | 6.66 | 6.90 | 6.90 | -11.99% | 9,544 |
| Dec 18, 2025 | 7.48 | 7.98 | 7.40 | 7.84 | 6.87 | 6.52% | 24,307 |
| Dec 17, 2025 | 7.10 | 7.46 | 7.08 | 7.36 | 6.44 | 8.24% | 26,547 |
| Dec 16, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 5.95 | -2.30% | 110 |
| Dec 15, 2025 | 6.80 | 6.98 | 6.70 | 6.96 | 6.09 | -0.29% | 3,657 |
| Dec 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.11 | 0.87% | 55 |
| Dec 11, 2025 | 6.94 | 6.96 | 6.92 | 6.92 | 6.06 | -0.86% | 1,814 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.72 | 6.98 | 6.11 | -0.29% | 789 |
| Dec 9, 2025 | 6.96 | 7.00 | 6.96 | 7.00 | 6.13 | 0.86% | 3,336 |
| Dec 8, 2025 | 6.72 | 6.96 | 6.72 | 6.94 | 6.08 | 2.06% | 783 |
| Dec 5, 2025 | 6.76 | 6.90 | 6.72 | 6.80 | 5.95 | - | 1,185 |
| Dec 4, 2025 | 6.88 | 6.90 | 6.76 | 6.80 | 5.95 | -1.16% | 174 |
| Dec 3, 2025 | 6.78 | 6.90 | 6.76 | 6.88 | 6.02 | - | 1,312 |
| Dec 2, 2025 | 6.72 | 6.88 | 6.72 | 6.88 | 6.02 | -0.29% | 1,138 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.72 | 6.90 | 6.04 | 1.47% | 1,124 |
| Nov 28, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 5.95 | 1.49% | 3,682 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.58 | 6.70 | 5.87 | - | 524 |
| Nov 26, 2025 | 6.70 | 6.94 | 6.62 | 6.70 | 5.87 | -2.90% | 2,428 |
| Nov 25, 2025 | 6.74 | 6.90 | 6.70 | 6.90 | 6.04 | - | 1,113 |
| Nov 24, 2025 | 6.98 | 7.00 | 6.70 | 6.90 | 6.04 | -0.58% | 754 |
| Nov 21, 2025 | 6.86 | 6.98 | 6.70 | 6.94 | 6.08 | -0.57% | 1,443 |
| Nov 20, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.11 | - | 172 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.11 | - | 338 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.86 | 6.98 | 6.11 | -0.29% | 287 |
| Nov 17, 2025 | 6.96 | 7.06 | 6.84 | 7.00 | 6.13 | 1.16% | 4,884 |
| Nov 14, 2025 | 6.92 | 6.92 | 6.70 | 6.92 | 6.06 | - | 1,988 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.74 | 6.92 | 6.06 | - | 1,058 |
| Nov 12, 2025 | 6.90 | 6.92 | 6.76 | 6.92 | 6.06 | 0.58% | 1,976 |
| Nov 10, 2025 | 6.62 | 6.88 | 6.60 | 6.88 | 6.02 | -0.29% | 1,355 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.04 | 2.07% | 1,899 |
| Nov 6, 2025 | 6.76 | 6.80 | 6.60 | 6.76 | 5.92 | - | 1,483 |
| Nov 5, 2025 | 6.60 | 6.80 | 6.40 | 6.76 | 5.92 | 2.42% | 2,487 |
| Nov 4, 2025 | 6.38 | 6.60 | 6.38 | 6.60 | 5.78 | 3.45% | 1,627 |
| Nov 3, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 5.59 | 0.31% | 2,129 |
| Oct 31, 2025 | 6.20 | 6.36 | 6.20 | 6.36 | 5.57 | 2.58% | 1,363 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.12 | 6.20 | 5.43 | 5.80% | 6,720 |
| Oct 29, 2025 | 6.00 | 6.10 | 5.86 | 5.86 | 5.13 | -2.33% | 1,677 |
| Oct 28, 2025 | 5.94 | 6.00 | 5.82 | 6.00 | 5.25 | 0.33% | 593 |
| Oct 27, 2025 | 6.16 | 6.16 | 5.80 | 5.98 | 5.24 | -3.24% | 4,849 |
| Oct 24, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 5.41 | - | 1,144 |
| Oct 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.41 | - | 65 |
| Oct 22, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 5.41 | - | 125 |
| Oct 21, 2025 | 6.16 | 6.18 | 6.10 | 6.18 | 5.41 | 0.32% | 1,663 |
| Oct 20, 2025 | 6.12 | 6.16 | 6.12 | 6.16 | 5.39 | 0.65% | 1,395 |
| Oct 17, 2025 | 6.12 | 6.16 | 6.10 | 6.12 | 5.36 | 0.33% | 1,125 |
| Oct 16, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 5.34 | -0.97% | 247 |
| Oct 15, 2025 | 6.08 | 6.16 | 6.08 | 6.16 | 5.39 | - | 288 |
| Oct 14, 2025 | 6.16 | 6.16 | 6.10 | 6.16 | 5.39 | 1.32% | 306 |
| Oct 13, 2025 | 6.12 | 6.16 | 6.08 | 6.08 | 5.32 | -0.98% | 570 |
| Oct 10, 2025 | 6.14 | 6.14 | 6.00 | 6.14 | 5.38 | - | 597 |
| Oct 9, 2025 | 6.00 | 6.14 | 6.00 | 6.14 | 5.38 | 0.66% | 544 |