Borsa Italiana · EDNR · stock
Edison S.p.A. (EDNR) stock price history
Every Borsa Italiana trading session of Edison S.p.A. from Dec 2, 2002 to Nov 13, 2026: 6,050 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDNR adjusted close, 2002 to 2026
- €2.51
- All time high, 2025
- €2.45
- 52 week high, €1.78 low
- 6,050
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
EDNR key facts
- Edison S.p.A. (EDNR) closed at €1.85 on Nov 13, 2026 on Borsa Italiana.
- EDNR's all time high close is €2.51, set on Oct 29, 2025; its all time low close is €0.3177 on Apr 1, 2003.
- EDNR's 52 week range is €1.78 to €2.45.
- EDNR returned -23.9% over the year to Nov 13, 2026 and +88.0% over five years.
- Over ten years EDNR returned +277%, +14.2% a year compounded.
- EDNR's deepest drawdown was -69.0% from Jan 24, 2007 to Sep 10, 2012.
- DataCedar holds 6,050 daily sessions of EDNR history from Dec 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDNR price chart, 2002 to 2026
EDNR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -4.2% |
| 6 months | -12.5% |
| Year to date | -20.9% |
| 1 year | -23.9% |
| 3 years | +47.2% |
| 5 years | +88.0% |
| 10 years | +277.4% |
| Since Dec 2, 2002 | +253.1% |
| Compound annual growth, 23.9 years | +5.4% |
EDNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.51 on Oct 29, 2025
- All time low close
- €0.3177 on Apr 1, 2003
- 52 week high
- €2.45 on Nov 13, 2025
- 52 week low
- €1.78 on Nov 12, 2026
- Deepest drawdown
- -69.0% from Jan 24, 2007 to Sep 10, 2012, recovered Mar 29, 2022
- Best single session
- +14.7% on Oct 13, 2008
- Worst single session
- -12.9% on Mar 17, 2003
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 3.5×
- Best calendar year
- 2021, +47%
- Worst calendar year
- 2008, -40%
EDNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 2, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.30 | €2.39 | €1.78 | €1.85 | -20.9% | 19.5M | 219 |
| 2025 | €1.70 | €2.54 | €1.57 | €2.34 | +37.5% | 44.4M | 252 |
| 2024 | €1.34 | €1.75 | €1.26 | €1.71 | +28.5% | 48.8M | 253 |
| 2023 | €1.14 | €1.34 | €1.09 | €1.33 | +17.4% | 32M | 254 |
| 2022 | €1.03 | €1.29 | €0.9643 | €1.13 | +10.4% | 86.7M | 256 |
| 2021 | €0.7162 | €1.04 | €0.6954 | €1.02 | +46.5% | 57.8M | 253 |
| 2020 | €0.7127 | €0.8131 | €0.5605 | €0.6989 | -1.9% | 31.5M | 255 |
| 2019 | €0.6560 | €0.7404 | €0.6408 | €0.7127 | +8.9% | 53.5M | 252 |
| 2018 | €0.6584 | €0.7058 | €0.5992 | €0.6546 | -0.3% | 38.4M | 252 |
| 2017 | €0.5269 | €0.7176 | €0.4788 | €0.6567 | +26.2% | 70M | 254 |
| 2016 | €0.5003 | €0.5397 | €0.4048 | €0.5204 | +4.0% | 25.9M | 248 |
| 2015 | €0.5989 | €0.6089 | €0.4636 | €0.5003 | -15.3% | 65.6M | 254 |
| 2014 | €0.6424 | €0.7023 | €0.5619 | €0.5909 | -8.1% | 91.2M | 251 |
| 2013 | €0.5058 | €0.8484 | €0.5058 | €0.6431 | +26.1% | 48.8M | 248 |
| 2012 | €0.4719 | €0.5599 | €0.3669 | €0.5099 | +8.1% | 17.1M | 245 |
| 2011 | €0.7233 | €0.7584 | €0.4116 | €0.4719 | -34.1% | 6.8M | 251 |
| 2010 | €0.7184 | €0.8856 | €0.6993 | €0.7163 | -0.4% | 6.9M | 250 |
| 2009 | €0.6051 | €0.7747 | €0.5510 | €0.7190 | +18.1% | 7.5M | 248 |
| 2008 | €1.00 | €1.03 | €0.5673 | €0.6088 | -39.5% | 8.3M | 245 |
| 2007 | €1.10 | €1.25 | €0.9518 | €1.01 | -7.6% | 21.9M | 251 |
| 2006 | €0.8196 | €1.10 | €0.7636 | €1.09 | +34.2% | 26.3M | 254 |
| 2005 | €0.6651 | €0.9272 | €0.6476 | €0.8126 | +21.8% | 28.4M | 260 |
| 2004 | €0.5732 | €0.7023 | €0.5251 | €0.6673 | +16.4% | 12.3M | 262 |
| 2003 | €0.4420 | €0.6323 | €0.3173 | €0.5732 | +29.7% | 19.4M | 261 |
| 2002 | €0.4660 | €0.5557 | €0.4420 | €0.4420 | n/a | 293.6K | 22 |
EDNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.85 | -0.3% |
| October 2026 | €1.86 | -1.4% |
| September 2026 | €1.89 | -1.3% |
| August 2026 | €1.91 | +0.2% |
| July 2026 | €1.91 | -0.7% |
| June 2026 | €1.92 | -4.5% |
| May 2026 | €2.01 | -8.6% |
| April 2026 | €2.20 | -0.1% |
| March 2026 | €2.20 | +1.6% |
| February 2026 | €2.17 | -8.4% |
| January 2026 | €2.37 | +1.0% |
| December 2025 | €2.34 | -2.2% |
About the EDNR data
Daily bars. 6,050 sessions from Dec 2, 2002 to Nov 13, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3AEDNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
EDNR share price history
