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
0.006 0.64% 0.95 11:35:13
Open Price Low Price High Price Close Price Previous Close
0.956 0.946 0.966 0.95 0.944
more quote information »

EDNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9140.9660.9140.94513664,4300.0363.94%
1 Month0.900.9660.8880.92376955,3600.055.56%
3 Months0.920.9660.8880.92052253,2750.033.26%
6 Months0.831.000.820.91082858,7600.1214.46%
1 Year1.0351.1750.810.988682131,558-0.085-8.21%
3 Years0.9561.1750.810.984835165,326-0.006-0.63%
5 Years0.72251.1750.5850.908264174,8770.227531.49%

EDNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 0.95 0.006 0.64% 0.956 0.966 0.946 74,860
Nov 20 2020 0.944 -0.01 -1.05% 0.956 0.956 0.944 67,964
Nov 19 2020 0.954 0.004 0.42% 0.956 0.956 0.946 12,321
Nov 18 2020 0.95 0.014 1.5% 0.95 0.96 0.938 155,539
Nov 17 2020 0.936 0.00 0.0% 0.946 0.946 0.934 45,409
Nov 16 2020 0.936 0.016 1.74% 0.914 0.948 0.914 40,915
Nov 13 2020 0.92 0.006 0.66% 0.928 0.93 0.916 43,202
Nov 12 2020 0.914 -0.008 -0.87% 0.924 0.926 0.91 50,909
Nov 11 2020 0.922 -0.01 -1.07% 0.932 0.932 0.918 55,565
Nov 10 2020 0.932 0.002 0.22% 0.934 0.958 0.926 88,958
Nov 09 2020 0.93 0.016 1.75% 0.928 0.934 0.914 32,068
Nov 06 2020 0.914 -0.014 -1.51% 0.934 0.934 0.914 23,394
Nov 05 2020 0.928 -0.002 -0.22% 0.93 0.934 0.926 55,266
Nov 04 2020 0.93 0.01 1.09% 0.924 0.93 0.91 29,804
Nov 03 2020 0.92 -0.01 -1.08% 0.918 0.926 0.918 14,537
Nov 02 2020 0.93 0.026 2.88% 0.898 0.93 0.888 53,656
Oct 30 2020 0.904 0.00 0.0% 0.90 0.908 0.888 41,212
Oct 29 2020 0.904 0.004 0.44% 0.90 0.91 0.90 23,100
Oct 28 2020 0.90 -0.006 -0.66% 0.90 0.902 0.90 189,581
Oct 27 2020 0.906 0.006 0.67% 0.90 0.906 0.90 40,301
Oct 26 2020 0.90 -0.002 -0.22% 0.90 0.902 0.89 43,500
See More Historical Prices »
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:20201124 01:57:18