EDNR

Edison R Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Edison R EDNR Italy Ordinary Share IT0003372205
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.43% 1.17 11:16:25
Open Price Low Price High Price Close Price Prev Close
1.175 1.145 1.175 1.17 1.175
more quote information »

EDNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1451.1751.1351.16110,9140.0252.18%
1 Month1.091.1751.0851.12152,2610.087.34%
3 Months1.081.181.0551.11181,2450.098.33%
6 Months0.9341.180.911.08152,9910.23625.27%
1 Year0.871.180.821.03105,5820.3034.48%
3 Years0.9721.180.811.00160,1130.19820.37%
5 Years0.6411.180.59250.93756177,5110.52982.53%

EDNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 1.17 -0.01 -0.43% 1.175 1.175 1.145 170,926
May 07 2021 1.175 0.01 0.43% 1.16 1.175 1.15 83,258
May 06 2021 1.17 0.02 2.18% 1.16 1.17 1.145 110,877
May 05 2021 1.145 -0.01 -0.43% 1.15 1.15 1.14 17,024
May 04 2021 1.15 0.01 1.32% 1.135 1.16 1.135 288,218
May 03 2021 1.135 -0.01 -0.87% 1.145 1.15 1.135 55,193
Apr 30 2021 1.145 0.02 1.33% 1.13 1.145 1.13 91,577
Apr 29 2021 1.13 0.00 0.0% 1.125 1.13 1.125 26,682
Apr 28 2021 1.13 0.00 0.0% 1.125 1.135 1.12 45,974
Apr 27 2021 1.13 0.01 1.35% 1.12 1.14 1.12 305,250
Apr 26 2021 1.115 -0.01 -0.45% 1.11 1.12 1.105 202,221
Apr 23 2021 1.12 0.00 0.0% 1.11 1.12 1.11 140,318
Apr 22 2021 1.12 -0.01 -0.44% 1.13 1.13 1.115 50,868
Apr 21 2021 1.125 0.01 0.9% 1.115 1.13 1.105 130,572
Apr 20 2021 1.115 0.01 1.36% 1.11 1.115 1.095 537,402
Apr 19 2021 1.10 0.00 0.0% 1.11 1.12 1.095 135,919
Apr 16 2021 1.10 0.01 0.92% 1.10 1.12 1.095 99,580
Apr 15 2021 1.09 -0.01 -0.91% 1.11 1.11 1.09 231,631
Apr 14 2021 1.10 -0.01 -0.9% 1.11 1.11 1.095 245,585
Apr 13 2021 1.11 0.01 0.45% 1.10 1.115 1.10 97,960
Apr 12 2021 1.105 0.01 0.91% 1.09 1.105 1.085 149,115
See More Historical Prices ยป
Your Recent History
BIT
EDNR
Edison R
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 02:08:10