ED Invest Spólka Akcyjna (WSE:EDI)
Poland
· Delayed Price · Currency is PLN 6.80
+0.10 (1.47%)
Dec 5, 2025, 5:00 PM CET
ED Invest Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.76 | 6.90 | 6.72 | 6.90 | - | 1.47% | 627 |
| Dec 4, 2025 | 6.88 | 6.90 | 6.76 | 6.80 | 6.80 | -1.16% | 174 |
| Dec 3, 2025 | 6.78 | 6.90 | 6.76 | 6.88 | 6.88 | - | 1,312 |
| Dec 2, 2025 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | -0.29% | 1,138 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.72 | 6.90 | 6.90 | 1.47% | 1,124 |
| Nov 28, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 3,682 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.58 | 6.70 | 6.70 | - | 524 |
| Nov 26, 2025 | 6.70 | 6.94 | 6.62 | 6.70 | 6.70 | -2.90% | 2,428 |
| Nov 25, 2025 | 6.74 | 6.90 | 6.70 | 6.90 | 6.90 | - | 1,113 |
| Nov 24, 2025 | 6.98 | 7.00 | 6.70 | 6.90 | 6.90 | -0.58% | 754 |
| Nov 21, 2025 | 6.86 | 6.98 | 6.70 | 6.94 | 6.94 | -0.57% | 1,443 |
| Nov 20, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.98 | - | 172 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.86 | 6.98 | 6.98 | - | 338 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | -0.29% | 287 |
| Nov 17, 2025 | 6.96 | 7.06 | 6.84 | 7.00 | 7.00 | 1.16% | 4,884 |
| Nov 14, 2025 | 6.92 | 6.92 | 6.70 | 6.92 | 6.92 | - | 1,988 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.74 | 6.92 | 6.92 | - | 1,058 |
| Nov 12, 2025 | 6.90 | 6.92 | 6.76 | 6.92 | 6.92 | 0.58% | 1,976 |
| Nov 10, 2025 | 6.62 | 6.88 | 6.60 | 6.88 | 6.88 | -0.29% | 1,355 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.90 | 2.07% | 1,899 |
| Nov 6, 2025 | 6.76 | 6.80 | 6.60 | 6.76 | 6.76 | - | 1,483 |
| Nov 5, 2025 | 6.60 | 6.80 | 6.40 | 6.76 | 6.76 | 2.42% | 2,487 |
| Nov 4, 2025 | 6.38 | 6.60 | 6.38 | 6.60 | 6.60 | 3.45% | 1,627 |
| Nov 3, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.31% | 2,129 |
| Oct 31, 2025 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 2.58% | 1,363 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.12 | 6.20 | 6.20 | 5.80% | 6,720 |
| Oct 29, 2025 | 6.00 | 6.10 | 5.86 | 5.86 | 5.86 | -2.33% | 1,677 |
| Oct 28, 2025 | 5.94 | 6.00 | 5.82 | 6.00 | 6.00 | 0.33% | 593 |
| Oct 27, 2025 | 6.16 | 6.16 | 5.80 | 5.98 | 5.98 | -3.24% | 4,849 |
| Oct 24, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | - | 1,144 |
| Oct 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 65 |
| Oct 22, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | - | 125 |
| Oct 21, 2025 | 6.16 | 6.18 | 6.10 | 6.18 | 6.18 | 0.32% | 1,663 |
| Oct 20, 2025 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 0.65% | 1,395 |
| Oct 17, 2025 | 6.12 | 6.16 | 6.10 | 6.12 | 6.12 | 0.33% | 1,125 |
| Oct 16, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -0.97% | 247 |
| Oct 15, 2025 | 6.08 | 6.16 | 6.08 | 6.16 | 6.16 | - | 288 |
| Oct 14, 2025 | 6.16 | 6.16 | 6.10 | 6.16 | 6.16 | 1.32% | 306 |
| Oct 13, 2025 | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | -0.98% | 570 |
| Oct 10, 2025 | 6.14 | 6.14 | 6.00 | 6.14 | 6.14 | - | 597 |
| Oct 9, 2025 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 0.66% | 544 |
| Oct 8, 2025 | 6.12 | 6.16 | 6.00 | 6.10 | 6.10 | -0.33% | 1,774 |
| Oct 7, 2025 | 6.12 | 6.18 | 6.10 | 6.12 | 6.12 | -0.65% | 1,921 |
| Oct 6, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -2.22% | 788 |
| Oct 3, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 1,580 |
| Oct 2, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | - | 309 |
| Oct 1, 2025 | 6.28 | 6.30 | 6.10 | 6.30 | 6.30 | 0.32% | 434 |
| Sep 30, 2025 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | - | 570 |
| Sep 29, 2025 | 6.10 | 6.28 | 6.00 | 6.28 | 6.28 | 2.95% | 2,067 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -2.87% | 1,565 |