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 -0.65% 0.912 10:39:51
Close Price Low Price High Price Open Price Previous Close
0.91 0.918 0.918 0.918
more quote information »

EDNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.930.9460.910.92012249,856-0.018-1.94%
1 Month0.920.9460.9020.91938335,655-0.008-0.87%
3 Months0.901.000.900.93222641,0550.0121.33%
6 Months0.8961.000.820.90013369,8550.0161.79%
1 Year1.001.1750.810.99677137,840-0.088-8.8%
3 Years0.8861.1750.810.985179185,8620.0262.93%
5 Years0.7361.1750.5850.904603176,0700.17623.91%

EDNR 1 Month Historical Prices

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
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:20200918 15:00:05