Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,830.24 +1,403.15 (+2.28%) CMC Crypto 200
1,304.76 +2.69 (+0.21%)
Edison S.p.A. (EDNR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 11:12AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1.5050 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 2,192 |
| 28 Jun 2024 | 1.5050 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 96,945 |
| 27 Jun 2024 | 1.5200 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | 117,482 |
| 26 Jun 2024 | 1.5150 | 1.5250 | 1.5100 | 1.5150 | 1.5150 | 81,258 |
| 25 Jun 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5250 | 1.5250 | 26,531 |
| 24 Jun 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5250 | 1.5250 | 78,157 |
| 21 Jun 2024 | 1.5250 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 33,185 |
| 20 Jun 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 57,284 |
| 19 Jun 2024 | 1.5050 | 1.5150 | 1.4950 | 1.5000 | 1.5000 | 48,858 |
| 18 Jun 2024 | 1.5100 | 1.5150 | 1.4900 | 1.5150 | 1.5150 | 41,508 |
| 17 Jun 2024 | 1.4900 | 1.5050 | 1.4850 | 1.4900 | 1.4900 | 70,173 |
| 14 Jun 2024 | 1.5100 | 1.5100 | 1.4850 | 1.4850 | 1.4850 | 148,702 |
| 13 Jun 2024 | 1.5450 | 1.5450 | 1.5050 | 1.5100 | 1.5100 | 324,620 |
| 12 Jun 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5400 | 1.5400 | 59,352 |
| 11 Jun 2024 | 1.5550 | 1.5600 | 1.5250 | 1.5300 | 1.5300 | 84,826 |
| 10 Jun 2024 | 1.5550 | 1.5600 | 1.5400 | 1.5550 | 1.5550 | 163,875 |
| 07 Jun 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 116,030 |
| 06 Jun 2024 | 1.5350 | 1.5450 | 1.5250 | 1.5350 | 1.5350 | 98,802 |
| 05 Jun 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5450 | 1.5450 | 138,991 |
| 04 Jun 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5350 | 1.5350 | 242,656 |
| 03 Jun 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 220,884 |
| 31 May 2024 | 1.4850 | 1.5050 | 1.4850 | 1.5000 | 1.5000 | 219,416 |
| 30 May 2024 | 1.4900 | 1.4950 | 1.4800 | 1.4850 | 1.4850 | 97,827 |
| 29 May 2024 | 1.4950 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 170,596 |
| 28 May 2024 | 1.5000 | 1.5100 | 1.4950 | 1.5100 | 1.5100 | 128,884 |
| 27 May 2024 | 1.4950 | 1.5050 | 1.4950 | 1.5000 | 1.5000 | 102,443 |
| 24 May 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 109,021 |
| 23 May 2024 | 1.5100 | 1.5100 | 1.4750 | 1.4850 | 1.4850 | 324,207 |
| 22 May 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 110,917 |
| 21 May 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5100 | 1.5100 | 294,293 |
| 20 May 2024 | 1.5400 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 131,351 |
| 17 May 2024 | 1.5400 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 90,636 |
| 16 May 2024 | 1.5250 | 1.5450 | 1.5250 | 1.5250 | 1.5250 | 321,550 |
| 15 May 2024 | 1.5300 | 1.5350 | 1.5200 | 1.5200 | 1.5200 | 148,885 |
| 14 May 2024 | 1.5250 | 1.5300 | 1.5200 | 1.5250 | 1.5250 | 82,722 |
| 13 May 2024 | 1.5250 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 191,562 |
| 10 May 2024 | 1.5200 | 1.5350 | 1.5150 | 1.5300 | 1.5300 | 155,986 |
| 09 May 2024 | 1.5250 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 111,405 |
| 08 May 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5200 | 1.5200 | 122,267 |
| 07 May 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5300 | 1.5300 | 159,873 |
| 06 May 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 132,779 |
| 03 May 2024 | 1.5150 | 1.5350 | 1.5100 | 1.5150 | 1.5150 | 367,746 |
| 02 May 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 324,051 |
| 30 Apr 2024 | 1.5350 | 1.5400 | 1.5050 | 1.5100 | 1.5100 | 238,639 |
| 29 Apr 2024 | 1.5250 | 1.5350 | 1.5100 | 1.5250 | 1.5250 | 368,791 |
| 26 Apr 2024 | 1.5300 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 123,191 |
| 25 Apr 2024 | 1.5300 | 1.5350 | 1.5200 | 1.5300 | 1.5300 | 38,389 |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | 127,000 |
| 23 Apr 2024 | 1.5150 | 1.5500 | 1.5050 | 1.5500 | 1.5500 | 273,813 |
| 22 Apr 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 397,099 |
| 22 Apr 2024 | 0.105 Dividend | |||||
| 19 Apr 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.4750 | 617,659 |
| 18 Apr 2024 | 1.5700 | 1.5850 | 1.5500 | 1.5800 | 1.4750 | 212,665 |
| 17 Apr 2024 | 1.5750 | 1.5800 | 1.5600 | 1.5600 | 1.4563 | 203,899 |
| 16 Apr 2024 | 1.5700 | 1.5750 | 1.5500 | 1.5650 | 1.4610 | 376,256 |
| 15 Apr 2024 | 1.5750 | 1.6000 | 1.5750 | 1.5850 | 1.4797 | 242,970 |
| 12 Apr 2024 | 1.5750 | 1.5800 | 1.5700 | 1.5800 | 1.4750 | 91,321 |
| 11 Apr 2024 | 1.5700 | 1.5850 | 1.5650 | 1.5750 | 1.4703 | 115,047 |
| 10 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5750 | 1.4703 | 121,039 |
| 09 Apr 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5600 | 1.4563 | 285,168 |
| 08 Apr 2024 | 1.5800 | 1.5950 | 1.5750 | 1.5800 | 1.4750 | 118,710 |
| 05 Apr 2024 | 1.5750 | 1.5900 | 1.5400 | 1.5700 | 1.4657 | 319,988 |
| 04 Apr 2024 | 1.5800 | 1.6000 | 1.5750 | 1.6000 | 1.4937 | 246,757 |
| 03 Apr 2024 | 1.5850 | 1.5950 | 1.5650 | 1.5800 | 1.4750 | 210,659 |
| 02 Apr 2024 | 1.5950 | 1.6000 | 1.5700 | 1.5850 | 1.4797 | 113,147 |
| 28 Mar 2024 | 1.5960 | 1.5980 | 1.5740 | 1.5780 | 1.4731 | 301,142 |
| 27 Mar 2024 | 1.5920 | 1.6000 | 1.5900 | 1.5920 | 1.4862 | 41,356 |
| 26 Mar 2024 | 1.5880 | 1.6000 | 1.5880 | 1.5980 | 1.4918 | 75,163 |
| 25 Mar 2024 | 1.5820 | 1.5940 | 1.5760 | 1.5800 | 1.4750 | 83,069 |
| 22 Mar 2024 | 1.5620 | 1.5820 | 1.5600 | 1.5820 | 1.4769 | 223,370 |
| 21 Mar 2024 | 1.5620 | 1.5740 | 1.5600 | 1.5720 | 1.4675 | 118,354 |
| 20 Mar 2024 | 1.5800 | 1.5960 | 1.5620 | 1.5620 | 1.4582 | 224,488 |
| 19 Mar 2024 | 1.5820 | 1.5940 | 1.5800 | 1.5840 | 1.4787 | 93,805 |
| 18 Mar 2024 | 1.6100 | 1.6160 | 1.5900 | 1.5960 | 1.4899 | 107,422 |
| 15 Mar 2024 | 1.6120 | 1.6240 | 1.6000 | 1.6020 | 1.4955 | 128,951 |
| 14 Mar 2024 | 1.6280 | 1.6280 | 1.6140 | 1.6140 | 1.5067 | 94,709 |
| 13 Mar 2024 | 1.6360 | 1.6360 | 1.6240 | 1.6320 | 1.5235 | 75,710 |
| 12 Mar 2024 | 1.6220 | 1.6400 | 1.6220 | 1.6400 | 1.5310 | 101,881 |
| 11 Mar 2024 | 1.6360 | 1.6400 | 1.6160 | 1.6220 | 1.5142 | 156,490 |
| 08 Mar 2024 | 1.6360 | 1.6360 | 1.6180 | 1.6200 | 1.5123 | 154,106 |
| 07 Mar 2024 | 1.6400 | 1.6400 | 1.6240 | 1.6280 | 1.5198 | 186,463 |
| 06 Mar 2024 | 1.6480 | 1.6540 | 1.6180 | 1.6340 | 1.5254 | 363,044 |
| 05 Mar 2024 | 1.6420 | 1.6580 | 1.6320 | 1.6480 | 1.5385 | 277,399 |
| 04 Mar 2024 | 1.6340 | 1.6420 | 1.6080 | 1.6360 | 1.5273 | 169,011 |
| 01 Mar 2024 | 1.6580 | 1.6580 | 1.6080 | 1.6300 | 1.5217 | 364,464 |
| 29 Feb 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6460 | 1.5366 | 317,842 |
| 28 Feb 2024 | 1.6200 | 1.6400 | 1.6120 | 1.6260 | 1.5179 | 275,835 |
| 27 Feb 2024 | 1.6000 | 1.6280 | 1.5840 | 1.6060 | 1.4993 | 548,812 |
| 26 Feb 2024 | 1.5920 | 1.5920 | 1.5740 | 1.5780 | 1.4731 | 104,154 |
| 23 Feb 2024 | 1.5800 | 1.5900 | 1.5780 | 1.5860 | 1.4806 | 102,563 |
| 22 Feb 2024 | 1.5740 | 1.5900 | 1.5740 | 1.5780 | 1.4731 | 148,606 |
| 21 Feb 2024 | 1.5700 | 1.5880 | 1.5520 | 1.5880 | 1.4825 | 177,358 |
| 20 Feb 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5740 | 1.4694 | 500,955 |
| 19 Feb 2024 | 1.5340 | 1.5460 | 1.5200 | 1.5460 | 1.4433 | 149,704 |
| 16 Feb 2024 | 1.4860 | 1.5340 | 1.4820 | 1.5340 | 1.4321 | 312,936 |
| 15 Feb 2024 | 1.4940 | 1.5100 | 1.4760 | 1.4960 | 1.3966 | 286,367 |
| 14 Feb 2024 | 1.5380 | 1.5380 | 1.5020 | 1.5020 | 1.4022 | 235,247 |
| 13 Feb 2024 | 1.5400 | 1.5500 | 1.5180 | 1.5320 | 1.4302 | 630,912 |
| 12 Feb 2024 | 1.4860 | 1.4880 | 1.4700 | 1.4740 | 1.3760 | 113,404 |
| 09 Feb 2024 | 1.4920 | 1.4920 | 1.4700 | 1.4860 | 1.3872 | 88,857 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.