UK markets closed

Edison S.p.A. (EDNR.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.58000.0000 (0.00%)
At close: 05:36PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.58001.60001.57001.58001.5800617,659
18 Apr 20241.57001.58501.55001.58001.5800212,665
17 Apr 20241.57501.58001.56001.56001.5600203,899
16 Apr 20241.57001.57501.55001.56501.5650376,256
15 Apr 20241.57501.60001.57501.58501.5850242,970
12 Apr 20241.57501.58001.57001.58001.580091,321
11 Apr 20241.57001.58501.56501.57501.5750115,047
10 Apr 20241.56001.58001.56001.57501.5750121,039
09 Apr 20241.58001.58001.54501.56001.5600285,168
08 Apr 20241.58001.59501.57501.58001.5800118,710
05 Apr 20241.57501.59001.54001.57001.5700319,988
04 Apr 20241.58001.60001.57501.60001.6000246,757
03 Apr 20241.58501.59501.56501.58001.5800210,659
02 Apr 20241.59501.60001.57001.58501.5850113,147
28 Mar 20241.59601.59801.57401.57801.5780301,142
27 Mar 20241.59201.60001.59001.59201.592041,356
26 Mar 20241.58801.60001.58801.59801.598075,163
25 Mar 20241.58201.59401.57601.58001.580083,069
22 Mar 20241.56201.58201.56001.58201.5820223,370
21 Mar 20241.56201.57401.56001.57201.5720118,354
20 Mar 20241.58001.59601.56201.56201.5620224,488
19 Mar 20241.58201.59401.58001.58401.584093,805
18 Mar 20241.61001.61601.59001.59601.5960107,422
15 Mar 20241.61201.62401.60001.60201.6020128,951
14 Mar 20241.62801.62801.61401.61401.614094,709
13 Mar 20241.63601.63601.62401.63201.632075,710
12 Mar 20241.62201.64001.62201.64001.6400101,881
11 Mar 20241.63601.64001.61601.62201.6220156,490
08 Mar 20241.63601.63601.61801.62001.6200154,106
07 Mar 20241.64001.64001.62401.62801.6280186,463
06 Mar 20241.64801.65401.61801.63401.6340363,044
05 Mar 20241.64201.65801.63201.64801.6480277,399
04 Mar 20241.63401.64201.60801.63601.6360169,011
01 Mar 20241.65801.65801.60801.63001.6300364,464
29 Feb 20241.63001.66001.62001.64601.6460317,842
28 Feb 20241.62001.64001.61201.62601.6260275,835
27 Feb 20241.60001.62801.58401.60601.6060548,812
26 Feb 20241.59201.59201.57401.57801.5780104,154
23 Feb 20241.58001.59001.57801.58601.5860102,563
22 Feb 20241.57401.59001.57401.57801.5780148,606
21 Feb 20241.57001.58801.55201.58801.5880177,358
20 Feb 20241.53001.59001.53001.57401.5740500,955
19 Feb 20241.53401.54601.52001.54601.5460149,704
16 Feb 20241.48601.53401.48201.53401.5340312,936
15 Feb 20241.49401.51001.47601.49601.4960286,367
14 Feb 20241.53801.53801.50201.50201.5020235,247
13 Feb 20241.54001.55001.51801.53201.5320630,912
12 Feb 20241.48601.48801.47001.47401.4740113,404
09 Feb 20241.49201.49201.47001.48601.486088,857
08 Feb 20241.47401.48601.47001.48601.486057,224
07 Feb 20241.47201.48001.47001.47201.472052,782
06 Feb 20241.48001.48001.46201.47201.472087,863
05 Feb 20241.49201.50801.47801.49001.490064,382
02 Feb 20241.48001.49201.48001.49201.492029,745
01 Feb 20241.48201.49201.47401.47401.474042,535
31 Jan 20241.48801.49801.47201.48401.484062,048
30 Jan 20241.48201.49201.45801.47801.478078,521
29 Jan 20241.51801.51801.48601.48601.486076,265
26 Jan 20241.51001.52001.49401.52001.520081,569
25 Jan 20241.52601.52601.51201.51201.512039,703
24 Jan 20241.53001.53001.51201.52601.526080,261
23 Jan 20241.54601.54601.52401.52401.524066,057
22 Jan 20241.53401.54201.53001.53601.536051,256
19 Jan 20241.54801.54801.52801.53601.5360205,091
18 Jan 20241.53801.54601.52801.54601.5460241,742
17 Jan 20241.52201.53801.52201.53001.530085,496
16 Jan 20241.53001.54001.52401.52401.5240107,937
15 Jan 20241.53601.54601.53001.53001.530084,813
12 Jan 20241.54601.54801.53401.54201.5420136,041
11 Jan 20241.54401.55001.52401.53201.5320134,255
10 Jan 20241.53001.55001.52401.52401.5240149,475
09 Jan 20241.55001.55001.52601.53201.5320153,916
08 Jan 20241.55201.55401.53601.53601.5360101,446
05 Jan 20241.55801.55801.54201.54401.544083,455
04 Jan 20241.53201.55201.53201.55201.552073,166
03 Jan 20241.55001.55001.52801.52801.5280139,772
02 Jan 20241.55801.55801.53601.54201.5420169,123
29 Dec 20231.53801.55201.53801.53801.5380195,946
28 Dec 20231.53201.54801.53201.54801.5480449,423
27 Dec 20231.51401.53801.51401.53001.5300302,522
22 Dec 20231.50001.51801.49801.51801.5180334,187
21 Dec 20231.50001.50401.49201.49601.4960185,167
20 Dec 20231.48201.50601.48001.49001.4900433,500
19 Dec 20231.47601.48001.47201.47801.4780100,436
18 Dec 20231.47601.48201.47001.48201.4820316,341
15 Dec 20231.47601.47601.47001.47601.476093,053
14 Dec 20231.47001.47601.47001.47601.4760132,183
13 Dec 20231.47001.47601.46801.46801.4680121,060
12 Dec 20231.47201.47401.46801.46801.4680127,782
11 Dec 20231.47001.48201.46601.47001.4700138,577
08 Dec 20231.46801.48201.46401.48201.482039,277
07 Dec 20231.46401.46801.46201.46801.468071,930
06 Dec 20231.46601.46601.45201.46601.466095,677
05 Dec 20231.46001.46601.45601.46601.466077,063
04 Dec 20231.46601.46601.46001.46601.466029,280
01 Dec 20231.47601.47801.45801.46801.468064,055
30 Nov 20231.48001.48001.46201.48001.480056,183
29 Nov 20231.48001.48401.46001.47601.4760156,335
28 Nov 20231.48601.48601.47401.48401.484095,534
27 Nov 20231.47201.48401.47001.48001.480026,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...