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
	-0.006	-0.65%	0.912	10:39:51

Close Price	Low Price	High Price	Open Price	Previous Close
	0.91	0.918	0.918	0.918

EDNR Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.93	0.946	0.91	0.920122	49,856	-0.018	-1.94%
1 Month	0.92	0.946	0.902	0.919383	35,655	-0.008	-0.87%
3 Months	0.90	1.00	0.90	0.932226	41,055	0.012	1.33%
6 Months	0.896	1.00	0.82	0.900133	69,855	0.016	1.79%
1 Year	1.00	1.175	0.81	0.99677	137,840	-0.088	-8.8%
3 Years	0.886	1.175	0.81	0.985179	185,862	0.026	2.93%
5 Years	0.736	1.175	0.585	0.904603	176,070	0.176	23.91%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 17 2020	0.912	-0.002	-0.22%	0.912	0.92	0.91	34,840
Sep 16 2020	0.914	-0.006	-0.65%	0.924	0.924	0.91	28,066
Sep 15 2020	0.92	-0.018	-1.92%	0.922	0.924	0.91	159,851
Sep 14 2020	0.938	0.00	0.0%	0.938	0.938	0.922	8,103
Sep 11 2020	0.938	0.008	0.86%	0.93	0.946	0.92	18,420
Sep 10 2020	0.93	0.006	0.65%	0.924	0.93	0.924	25,496
Sep 09 2020	0.924	0.014	1.54%	0.92	0.928	0.91	71,254
Sep 08 2020	0.91	-0.014	-1.52%	0.91	0.918	0.91	12,133
Sep 07 2020	0.924	0.004	0.43%	0.924	0.924	0.91	19,673
Sep 04 2020	0.92	-0.004	-0.43%	0.914	0.92	0.91	120,000
Sep 03 2020	0.924	-0.004	-0.43%	0.926	0.926	0.918	5,415
Sep 02 2020	0.928	0.016	1.75%	0.92	0.928	0.918	19,694
Sep 01 2020	0.912	0.002	0.22%	0.91	0.916	0.91	20,018
Aug 31 2020	0.91	-0.008	-0.87%	0.92	0.92	0.91	47,037
Aug 28 2020	0.918	0.012	1.32%	0.916	0.918	0.91	17,169
Aug 27 2020	0.906	-0.014	-1.52%	0.92	0.928	0.902	35,800
Aug 26 2020	0.92	-0.022	-2.34%	0.922	0.922	0.908	33,962
Aug 25 2020	0.942	0.024	2.61%	0.942	0.942	0.934	3,104
Aug 24 2020	0.918	-0.002	-0.22%	0.92	0.932	0.918	24,514
Aug 21 2020	0.92	-0.01	-1.08%	0.92	0.932	0.918	8,541
Aug 20 2020	0.93	0.00	0.0%	0.932	0.932	0.902	82,506
Aug 19 2020	0.93	0.00	0.0%	0.93	0.944	0.93	19,107
Aug 18 2020	0.93	-0.014	-1.48%	0.932	0.932	0.93	10,572