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
Edison R EDNR Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.36% 1.365 11:35:33
Open Price Low Price High Price Close Price Prev Close
1.37 1.355 1.375 1.365 1.37
more quote information »

EDNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3651.3751.351.36147,4100.000.0%
1 Month1.2151.3751.201.31275,1050.1512.35%
3 Months1.201.3751.1751.24281,5760.16513.75%
6 Months1.111.3751.091.20236,4460.25522.97%
1 Year0.921.3750.8881.15189,9960.44548.37%
3 Years0.9181.3750.811.05178,2670.44748.69%
5 Years0.72251.3750.690.978977192,7180.642588.93%

EDNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 1.365 -0.01 -0.36% 1.37 1.375 1.355 94,486
Oct 14 2021 1.37 0.01 0.37% 1.365 1.37 1.355 69,196
Oct 13 2021 1.365 0.00 0.0% 1.355 1.365 1.35 189,714
Oct 12 2021 1.365 0.00 0.37% 1.37 1.37 1.35 44,738
Oct 11 2021 1.36 -0.01 -0.37% 1.37 1.37 1.35 129,426
Oct 08 2021 1.365 0.00 0.0% 1.365 1.37 1.35 303,974
Oct 07 2021 1.365 0.03 2.25% 1.34 1.375 1.34 688,381
Oct 06 2021 1.335 -0.01 -0.37% 1.34 1.345 1.32 295,330
Oct 05 2021 1.34 0.02 1.13% 1.325 1.34 1.32 86,673
Oct 04 2021 1.325 0.01 1.15% 1.32 1.33 1.295 149,638
Oct 01 2021 1.31 -0.02 -1.13% 1.33 1.33 1.30 657,445
Sep 30 2021 1.325 -0.01 -0.38% 1.34 1.355 1.325 386,374
Sep 29 2021 1.33 0.03 1.92% 1.315 1.355 1.315 436,738
Sep 28 2021 1.305 0.00 0.38% 1.31 1.34 1.305 490,584
Sep 27 2021 1.30 0.05 3.59% 1.275 1.30 1.275 501,877
Sep 24 2021 1.255 -0.02 -1.18% 1.275 1.275 1.255 78,151
Sep 23 2021 1.27 0.03 2.42% 1.25 1.285 1.245 357,522
Sep 22 2021 1.24 0.03 2.48% 1.215 1.245 1.21 272,511
Sep 21 2021 1.21 0.00 0.41% 1.21 1.215 1.205 19,145
Sep 20 2021 1.205 -0.01 -0.41% 1.215 1.22 1.20 326,614
Sep 17 2021 1.21 0.00 0.41% 1.215 1.215 1.21 18,059
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:20211017 16:57:02