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

EDNR Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.914	0.966	0.914	0.945136	64,430	0.036	3.94%
1 Month	0.90	0.966	0.888	0.923769	55,360	0.05	5.56%
3 Months	0.92	0.966	0.888	0.920522	53,275	0.03	3.26%
6 Months	0.83	1.00	0.82	0.910828	58,760	0.12	14.46%
1 Year	1.035	1.175	0.81	0.988682	131,558	-0.085	-8.21%
3 Years	0.956	1.175	0.81	0.984835	165,326	-0.006	-0.63%
5 Years	0.7225	1.175	0.585	0.908264	174,877	0.2275	31.49%

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