Edison SpA EDNR
MIL · Italy · Utilities
€1.89+0.00 (+0.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.89 | +0.21% | €1.87 | €1.90 | €1.85 | 84.65K |
| 2026-09-30 | €1.89 | -1.26% | €1.92 | €1.92 | €1.88 | 67.49K |
| 2026-09-29 | €1.91 | -1.24% | €1.93 | €1.93 | €1.91 | 64.26K |
| 2026-09-28 | €1.93 | -0.41% | €1.94 | €1.94 | €1.93 | 17.09K |
| 2026-09-25 | €1.94 | +0.10% | €1.96 | €1.97 | €1.94 | 24.42K |
| 2026-09-24 | €1.94 | -1.02% | €1.97 | €2.00 | €1.94 | 60.13K |
| 2026-09-23 | €1.96 | +0.62% | €1.95 | €1.97 | €1.93 | 86.31K |
| 2026-09-22 | €1.95 | +2.31% | €1.91 | €1.96 | €1.91 | 48.41K |
| 2026-09-21 | €1.90 | +0.53% | €1.90 | €1.95 | €1.90 | 95.71K |
| 2026-09-18 | €1.89 | -3.27% | €1.94 | €1.95 | €1.89 | 50.18K |
| 2026-09-17 | €1.96 | -0.10% | €1.96 | €1.96 | €1.94 | 11.95K |
| 2026-09-16 | €1.96 | +0.20% | €1.96 | €1.96 | €1.94 | 11.94K |
| 2026-09-15 | €1.96 | -0.20% | €1.93 | €1.96 | €1.93 | 11.74K |
| 2026-09-14 | €1.96 | -0.51% | €1.97 | €1.98 | €1.93 | 29.24K |
| 2026-09-11 | €1.97 | +1.03% | €1.95 | €1.97 | €1.93 | 101.43K |
| 2026-09-10 | €1.95 | +0.41% | €1.95 | €1.95 | €1.92 | 57.97K |
| 2026-09-09 | €1.94 | +1.15% | €1.91 | €1.95 | €1.91 | 40.59K |
| 2026-09-08 | €1.92 | +0.52% | €1.91 | €1.93 | €1.89 | 18.63K |
| 2026-09-07 | €1.91 | +0.53% | €1.93 | €1.93 | €1.90 | 26.04K |
| 2026-09-04 | €1.90 | +0.21% | €1.90 | €1.92 | €1.90 | 11.75K |
| 2026-09-03 | €1.90 | -0.32% | €1.88 | €1.93 | €1.88 | 174.97K |
| 2026-09-02 | €1.90 | +0.11% | €1.93 | €1.94 | €1.90 | 93.86K |
| 2026-09-01 | €1.90 | -0.52% | €1.91 | €1.92 | €1.90 | 24.16K |
| 2026-08-31 | €1.91 | -0.31% | €1.95 | €1.95 | €1.91 | 32.45K |
| 2026-08-28 | €1.92 | -1.24% | €1.92 | €1.94 | €1.92 | 15.65K |
| 2026-08-27 | €1.94 | +0.10% | €1.94 | €1.95 | €1.92 | 27.02K |
| 2026-08-26 | €1.94 | +0.83% | €1.92 | €1.95 | €1.92 | 20.87K |
| 2026-08-25 | €1.92 | -0.41% | €1.93 | €1.94 | €1.92 | 21.79K |
| 2026-08-24 | €1.93 | +0.84% | €1.92 | €1.93 | €1.91 | 14.21K |
| 2026-08-21 | €1.91 | -0.83% | €1.92 | €1.93 | €1.89 | 35.82K |
| 2026-08-20 | €1.93 | +0.52% | €1.93 | €1.96 | €1.82 | 89.32K |
| 2026-08-19 | €1.92 | -0.83% | €1.92 | €1.93 | €1.89 | 79.22K |
| 2026-08-18 | €1.94 | -0.21% | €1.96 | €1.96 | €1.91 | 57.89K |
| 2026-08-17 | €1.94 | -1.82% | €1.95 | €1.95 | €1.91 | 60.24K |
| 2026-08-14 | €1.98 | +2.07% | €1.94 | €1.98 | €1.90 | 112.35K |
| 2026-08-13 | €1.94 | +0.62% | €1.95 | €1.95 | €1.91 | 6.03K |
| 2026-08-12 | €1.92 | -0.82% | €1.94 | €1.95 | €1.91 | 22.01K |
| 2026-08-11 | €1.94 | +1.57% | €1.92 | €1.94 | €1.91 | 39.70K |
| 2026-08-10 | €1.91 | -1.04% | €1.93 | €1.93 | €1.90 | 41.93K |
| 2026-08-07 | €1.93 | +1.05% | €1.92 | €1.93 | €1.89 | 28.91K |
| 2026-08-06 | €1.91 | -2.05% | €1.93 | €1.96 | €1.90 | 65.28K |
| 2026-08-05 | €1.95 | +0.21% | €1.95 | €1.98 | €1.93 | 66.53K |
| 2026-08-04 | €1.95 | +1.88% | €1.93 | €1.95 | €1.91 | 19.16K |
| 2026-08-03 | €1.91 | +0.21% | €1.95 | €1.95 | €1.90 | 94.74K |
| 2026-07-31 | €1.91 | -1.35% | €1.93 | €1.95 | €1.88 | 214.58K |
| 2026-07-30 | €1.93 | +1.26% | €1.85 | €1.97 | €1.82 | 123.26K |
| 2026-07-29 | €1.91 | -2.15% | €1.99 | €1.99 | €1.91 | 107.75K |
| 2026-07-28 | €1.95 | -0.91% | €1.97 | €1.97 | €1.94 | 61.04K |
| 2026-07-27 | €1.97 | -1.50% | €1.96 | €2.00 | €1.96 | 38.14K |
| 2026-07-24 | €2.00 | +1.22% | €1.99 | €2.01 | €1.97 | 26.99K |
| 2026-07-23 | €1.97 | -1.30% | €1.96 | €2.05 | €1.96 | 88.01K |
| 2026-07-22 | €2.00 | -1.48% | €2.03 | €2.03 | €1.98 | 50.08K |
| 2026-07-21 | €2.03 | +2.94% | €1.97 | €2.03 | €1.93 | 138.89K |
| 2026-07-20 | €1.97 | +4.01% | €1.93 | €2.01 | €1.91 | 128.09K |
| 2026-07-17 | €1.90 | -0.11% | €1.97 | €1.97 | €1.90 | 20.66K |
| 2026-07-16 | €1.90 | -0.73% | €1.95 | €1.95 | €1.90 | 40.16K |
| 2026-07-15 | €1.91 | -1.44% | €1.94 | €1.95 | €1.91 | 7.23K |
| 2026-07-14 | €1.94 | +1.04% | €1.94 | €1.94 | €1.91 | 34.18K |
| 2026-07-13 | €1.92 | -0.10% | €1.91 | €1.93 | €1.89 | 151.45K |
| 2026-07-10 | €1.92 | -0.83% | €1.96 | €1.96 | €1.92 | 18.87K |
| 2026-07-09 | €1.94 | -0.82% | €1.97 | €1.97 | €1.93 | 31.50K |
| 2026-07-08 | €1.95 | +0.72% | €1.97 | €1.97 | €1.92 | 55.47K |
| 2026-07-07 | €1.94 | -0.41% | €1.91 | €1.96 | €1.91 | 88.56K |
| 2026-07-06 | €1.95 | +0.41% | €1.94 | €1.97 | €1.94 | 74.08K |
| 2026-07-03 | €1.94 | +1.46% | €1.91 | €1.94 | €1.90 | 164.49K |
| 2026-07-02 | €1.91 | +0.10% | €1.92 | €1.92 | €1.90 | 35.42K |
| 2026-07-01 | €1.91 | -0.52% | €1.93 | €1.93 | €1.91 | 39.01K |
| 2026-06-30 | €1.92 | +0.31% | €1.94 | €1.96 | €1.91 | 84.02K |
| 2026-06-29 | €1.91 | -0.52% | €1.90 | €1.93 | €1.90 | 87.62K |
| 2026-06-26 | €1.92 | -0.31% | €1.93 | €1.94 | €1.91 | 28.30K |
| 2026-06-25 | €1.93 | +0.42% | €1.92 | €1.94 | €1.91 | 117.20K |
| 2026-06-24 | €1.92 | -0.41% | €1.97 | €1.97 | €1.90 | 164.34K |
| 2026-06-23 | €1.93 | -0.82% | €1.94 | €1.95 | €1.93 | 38.37K |
| 2026-06-22 | €1.95 | -0.71% | €1.97 | €1.97 | €1.94 | 6.90K |
| 2026-06-19 | €1.96 | -0.20% | €1.97 | €1.97 | €1.93 | 84.85K |
| 2026-06-18 | €1.96 | -0.71% | €1.97 | €1.98 | €1.95 | 61.87K |
| 2026-06-17 | €1.98 | -0.80% | €2.00 | €2.00 | €1.97 | 60.30K |
| 2026-06-16 | €1.99 | +1.42% | €1.99 | €2.00 | €1.96 | 93.75K |
| 2026-06-15 | €1.97 | -1.21% | €1.99 | €2.03 | €1.97 | 135.80K |
| 2026-06-12 | €1.99 | +0.91% | €1.97 | €2.00 | €1.96 | 124.76K |
| 2026-06-11 | €1.97 | 0.00% | €1.97 | €1.99 | €1.96 | 88.22K |
| 2026-06-10 | €1.97 | +0.10% | €1.97 | €1.98 | €1.96 | 105.14K |
| 2026-06-09 | €1.97 | -0.51% | €1.99 | €2.00 | €1.97 | 235.36K |
| 2026-06-08 | €1.98 | -1.00% | €1.99 | €2.00 | €1.98 | 39.60K |
| 2026-06-05 | €2.00 | +0.30% | €1.99 | €2.01 | €1.98 | 118.75K |
| 2026-06-04 | €1.99 | -0.30% | €2.00 | €2.00 | €1.98 | 76.38K |
| 2026-06-03 | €2.00 | +1.01% | €1.98 | €2.00 | €1.95 | 254.71K |
| 2026-06-02 | €1.98 | -1.00% | €2.00 | €2.01 | €1.98 | 101.36K |
| 2026-06-01 | €2.00 | -0.50% | €2.02 | €2.04 | €2.00 | 76.26K |
| 2026-05-29 | €2.01 | 0.00% | €2.03 | €2.03 | €1.99 | 121.94K |