Swiss - Delayed Quote CHF

Edisun Power Europe AG (ESUN.SW)

52.00

+1.80

+(3.59%)

At close: June 13 at 5:31:20 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	49.90	52.00	49.50	52.00	52.00	1,058
Jun 12, 2025	50.00	50.40	50.00	50.20	50.20	15
Jun 11, 2025	49.90	50.80	49.90	50.00	50.00	135
Jun 10, 2025	49.40	49.80	49.10	49.80	49.80	107
Jun 6, 2025	49.10	50.00	49.10	49.60	49.60	258
Jun 5, 2025	49.90	49.90	49.00	49.50	49.50	273
Jun 4, 2025	49.90	50.00	49.50	49.50	49.50	61
Jun 3, 2025	49.70	50.20	49.70	50.20	50.20	18
Jun 2, 2025	49.00	50.40	49.00	49.50	49.50	364
May 30, 2025	47.00	49.00	47.00	48.60	48.60	246
May 28, 2025	51.00	51.00	46.00	46.60	46.60	837
May 27, 2025	46.00	52.00	44.80	51.20	51.20	1,613
May 26, 2025	42.00	45.00	42.00	44.80	44.80	604
May 23, 2025	43.30	43.50	40.00	41.80	41.80	1,394
May 22, 2025	42.00	43.40	42.00	42.90	42.90	471
May 21, 2025	42.40	42.60	42.00	42.00	42.00	224
May 20, 2025	43.00	43.00	43.00	43.00	43.00	-
May 19, 2025	42.20	43.00	42.20	43.00	43.00	576
May 16, 2025	42.00	42.90	42.00	42.90	42.90	1,686
May 15, 2025	43.20	43.20	42.20	42.20	42.20	1,098
May 14, 2025	43.20	43.20	42.30	42.90	42.90	4,240
May 13, 2025	43.20	43.50	42.40	43.50	43.50	5,220
May 12, 2025	43.20	43.20	43.00	43.00	43.00	5,058
May 9, 2025	43.00	43.20	42.40	43.20	43.20	3,075
May 8, 2025	42.80	43.20	42.50	43.20	43.20	4,318
May 7, 2025	43.20	43.20	43.20	43.20	43.20	55
May 6, 2025	43.20	43.20	42.80	43.20	43.20	557
May 5, 2025	43.10	43.10	41.50	43.00	43.00	4,979
May 2, 2025	42.00	43.10	41.90	43.00	43.00	12,608
Apr 30, 2025	42.80	42.80	42.20	42.70	42.70	48
Apr 29, 2025	43.00	43.20	43.00	43.20	43.20	1,228
Apr 28, 2025	42.80	43.00	42.60	42.60	42.60	67
Apr 25, 2025	43.00	43.00	42.60	42.60	42.60	89
Apr 24, 2025	42.40	43.00	42.40	42.80	42.80	77
Apr 23, 2025	42.40	43.00	42.40	42.80	42.80	301
Apr 22, 2025	43.10	43.10	42.00	42.00	42.00	647
Apr 17, 2025	43.40	43.40	42.30	43.10	43.10	657
Apr 16, 2025	43.80	44.10	43.70	43.70	43.70	109
Apr 15, 2025	44.20	44.20	44.20	44.20	44.20	710
Apr 14, 2025	44.10	44.20	44.00	44.20	44.20	3,128
Apr 11, 2025	44.10	44.10	43.50	44.00	44.00	144
Apr 10, 2025	44.00	44.00	44.00	44.00	44.00	818
Apr 9, 2025	43.90	43.90	43.90	43.90	43.90	11
Apr 8, 2025	43.80	43.80	43.60	43.60	43.60	254
Apr 7, 2025	42.80	44.40	42.80	44.20	44.20	720
Apr 4, 2025	44.80	45.00	44.80	45.00	45.00	86
Apr 3, 2025	45.00	45.00	44.80	44.80	44.80	1,022
Apr 2, 2025	44.20	45.00	43.40	44.80	44.80	857
Apr 1, 2025	45.20	45.20	44.00	44.60	44.60	103
Mar 31, 2025	45.40	45.40	44.20	45.00	45.00	2,843
Mar 28, 2025	48.00	48.00	46.20	46.20	46.20	2,149
Mar 27, 2025	47.00	47.00	47.00	47.00	47.00	40
Mar 26, 2025	47.80	47.80	46.20	46.20	46.20	254
Mar 25, 2025	48.60	48.60	48.00	48.00	48.00	289
Mar 24, 2025	46.80	48.60	44.40	48.60	48.60	1,430
Mar 21, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 20, 2025	48.60	48.60	46.20	47.20	47.20	1,083
Mar 19, 2025	44.80	54.00	44.80	48.20	48.20	1,744
Mar 18, 2025	41.00	44.60	41.00	44.20	44.20	913
Mar 17, 2025	39.00	41.00	39.00	40.40	40.40	1,135
Mar 14, 2025	41.20	41.20	37.80	37.80	37.80	1,426
Mar 13, 2025	42.40	42.40	40.60	41.40	41.40	569
Mar 12, 2025	42.60	42.60	42.60	42.60	42.60	351
Mar 11, 2025	45.20	45.20	42.80	42.80	42.80	517
Mar 10, 2025	45.40	45.40	45.20	45.20	45.20	6
Mar 7, 2025	45.40	45.40	45.40	45.40	45.40	32
Mar 6, 2025	45.00	45.80	45.00	45.80	45.80	63
Mar 5, 2025	45.60	46.00	45.20	45.20	45.20	350
Mar 4, 2025	46.60	46.80	45.20	45.20	45.20	282
Mar 3, 2025	47.40	47.80	47.40	47.40	47.40	38
Feb 28, 2025	48.00	48.40	47.60	47.60	47.60	217
Feb 27, 2025	47.80	47.80	47.80	47.80	47.80	41
Feb 26, 2025	47.00	47.80	47.00	47.40	47.40	59
Feb 25, 2025	48.20	48.20	47.00	47.00	47.00	165
Feb 24, 2025	49.40	49.40	48.20	48.20	48.20	255
Feb 21, 2025	53.00	53.00	49.80	49.80	49.80	1,034
Feb 20, 2025	54.50	54.50	53.00	53.00	53.00	244
Feb 19, 2025	55.50	56.00	54.50	55.00	55.00	614
Feb 18, 2025	54.50	55.00	54.50	55.00	55.00	121
Feb 17, 2025	54.00	54.00	53.50	54.00	54.00	26
Feb 14, 2025	56.50	56.50	53.50	54.00	54.00	356
Feb 13, 2025	53.00	56.00	53.00	56.00	56.00	691
Feb 12, 2025	49.60	54.00	49.60	52.00	52.00	809
Feb 11, 2025	59.00	59.00	49.20	49.20	49.20	2,303
Feb 10, 2025	67.00	67.00	60.00	60.00	60.00	977
Feb 7, 2025	66.00	66.00	62.00	66.00	66.00	375
Feb 6, 2025	63.50	67.00	63.00	67.00	67.00	288
Feb 5, 2025	65.00	65.00	62.00	62.00	62.00	492
Feb 4, 2025	66.50	68.00	64.00	65.00	65.00	1,024
Feb 3, 2025	67.50	68.00	65.00	66.00	66.00	1,582
Jan 31, 2025	56.50	67.50	56.50	63.50	63.50	5,018
Jan 30, 2025	50.00	58.00	50.00	56.50	56.50	2,407
Jan 29, 2025	49.80	50.50	49.60	50.00	50.00	757
Jan 28, 2025	46.80	49.60	46.80	49.40	49.40	758
Jan 27, 2025	43.80	46.40	43.80	46.40	46.40	199
Jan 24, 2025	43.40	43.80	43.40	43.80	43.80	12
Jan 23, 2025	42.60	43.00	42.60	43.00	43.00	38
Jan 22, 2025	41.80	42.20	41.80	42.20	42.20	380
Jan 21, 2025	40.00	41.80	40.00	41.80	41.80	43
Jan 20, 2025	41.40	41.60	39.20	39.60	39.60	249
Jan 17, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 16, 2025	41.40	41.80	41.40	41.80	41.80	6
Jan 15, 2025	41.60	41.60	41.20	41.20	41.20	16
Jan 14, 2025	42.00	42.00	41.20	41.20	41.20	94
Jan 13, 2025	42.00	42.00	42.00	42.00	42.00	123
Jan 10, 2025	42.00	42.00	42.00	42.00	42.00	504
Jan 9, 2025	40.40	41.80	40.40	41.80	41.80	223
Jan 8, 2025	40.40	41.00	40.40	40.60	40.60	170
Jan 7, 2025	40.80	40.80	39.40	40.00	40.00	281
Jan 6, 2025	40.60	40.80	40.60	40.80	40.80	100
Jan 3, 2025	40.60	40.60	40.60	40.60	40.60	12
Dec 30, 2024	40.60	40.60	40.60	40.60	40.60	10
Dec 27, 2024	40.40	40.80	40.20	40.80	40.80	20
Dec 23, 2024	40.40	40.80	39.20	40.80	40.80	415
Dec 20, 2024	40.40	40.40	40.00	40.40	40.40	143
Dec 19, 2024	40.20	40.40	40.00	40.00	40.00	310
Dec 18, 2024	40.20	40.40	40.20	40.40	40.40	11
Dec 17, 2024	40.60	40.80	40.00	40.80	40.80	440
Dec 16, 2024	40.60	40.60	40.20	40.20	40.20	21
Dec 13, 2024	40.80	40.80	40.00	40.40	40.40	1,214
Dec 12, 2024	40.80	41.00	40.00	41.00	41.00	211
Dec 11, 2024	40.80	40.80	40.80	40.80	40.80	1
Dec 10, 2024	41.00	41.00	41.00	41.00	41.00	5
Dec 9, 2024	40.40	40.80	39.60	40.80	40.80	746
Dec 6, 2024	40.40	40.80	40.40	40.80	40.80	7
Dec 5, 2024	41.40	41.40	40.40	40.40	40.40	451
Dec 4, 2024	40.40	42.00	40.20	41.80	41.80	809
Dec 3, 2024	40.00	40.80	40.00	40.80	40.80	67
Dec 2, 2024	40.60	40.60	38.00	40.00	40.00	1,728
Nov 29, 2024	40.60	40.60	40.40	40.60	40.60	18
Nov 28, 2024	40.00	40.60	40.00	40.60	40.60	423
Nov 27, 2024	40.20	42.60	40.00	40.00	40.00	3,548
Nov 26, 2024	42.80	43.00	40.20	40.20	40.20	644
Nov 25, 2024	42.40	43.20	42.40	43.20	43.20	170
Nov 22, 2024	42.60	42.60	42.20	42.20	42.20	1,280
Nov 21, 2024	42.80	43.20	42.40	42.80	42.80	117
Nov 20, 2024	43.60	43.60	43.20	43.20	43.20	118
Nov 19, 2024	43.20	43.80	43.00	43.00	43.00	218
Nov 18, 2024	42.40	42.60	42.20	42.60	42.60	258
Nov 15, 2024	41.80	42.00	41.00	42.00	42.00	299
Nov 14, 2024	43.00	43.00	42.60	42.60	42.60	53
Nov 13, 2024	42.60	43.40	42.20	42.60	42.60	408
Nov 12, 2024	38.60	41.80	38.60	41.80	41.80	452
Nov 11, 2024	37.80	39.00	37.40	38.60	38.60	1,994
Nov 8, 2024	37.00	38.00	36.20	37.20	37.20	3,802
Nov 7, 2024	35.40	35.80	35.00	35.40	35.40	1,052
Nov 6, 2024	38.80	38.80	35.00	35.00	35.00	442
Nov 5, 2024	40.00	40.00	37.00	39.00	39.00	1,357
Nov 4, 2024	41.60	41.80	41.00	41.80	41.80	211
Nov 1, 2024	41.80	42.00	41.00	41.40	41.40	622
Oct 31, 2024	41.80	42.20	41.80	42.20	42.20	4
Oct 30, 2024	41.80	42.60	41.80	42.20	42.20	368
Oct 29, 2024	43.60	43.60	42.40	42.60	42.60	557
Oct 28, 2024	43.80	43.80	40.00	43.00	43.00	2,472
Oct 25, 2024	42.40	45.00	42.40	44.60	44.60	1,028
Oct 24, 2024	46.40	46.80	40.20	42.00	42.00	2,833
Oct 23, 2024	46.00	46.00	45.60	46.00	46.00	113
Oct 22, 2024	45.20	45.80	45.00	45.80	45.80	115
Oct 21, 2024	45.40	45.40	45.40	45.40	45.40	-
Oct 18, 2024	45.40	45.80	45.00	45.40	45.40	246
Oct 17, 2024	46.60	46.60	45.00	45.20	45.20	241
Oct 16, 2024	46.00	47.00	46.00	47.00	47.00	431
Oct 15, 2024	47.20	47.20	45.60	46.00	46.00	683
Oct 14, 2024	46.80	47.20	46.60	47.20	47.20	14
Oct 11, 2024	46.80	47.20	46.40	47.20	47.20	99
Oct 10, 2024	46.80	47.20	46.40	47.20	47.20	17
Oct 9, 2024	48.00	48.40	46.80	46.80	46.80	193
Oct 8, 2024	47.80	48.40	47.80	48.00	48.00	73
Oct 7, 2024	47.00	48.00	46.80	47.80	47.80	66
Oct 4, 2024	48.20	48.60	46.80	47.20	47.20	414
Oct 3, 2024	50.50	50.50	48.20	48.80	48.80	269
Oct 2, 2024	49.80	50.50	49.80	50.50	50.50	105
Oct 1, 2024	50.50	51.00	49.40	50.00	50.00	506
Sep 30, 2024	46.60	51.00	45.00	51.00	51.00	2,463
Sep 27, 2024	42.00	44.60	42.00	44.60	44.60	1,543
Sep 26, 2024	43.80	44.00	41.00	41.80	41.80	3,525
Sep 25, 2024	46.80	47.20	44.40	44.60	44.60	1,523
Sep 24, 2024	47.20	47.60	46.20	47.60	47.60	839
Sep 23, 2024	49.20	49.20	46.20	47.20	47.20	967
Sep 20, 2024	50.50	50.50	49.60	49.60	49.60	65
Sep 19, 2024	52.50	52.50	50.50	51.50	51.50	1,086
Sep 18, 2024	56.00	56.50	52.00	54.00	54.00	287
Sep 17, 2024	58.00	58.00	56.00	56.00	56.00	157
Sep 16, 2024	58.00	59.00	57.50	57.50	57.50	260
Sep 13, 2024	61.00	61.00	57.50	57.50	57.50	581
Sep 12, 2024	61.50	61.50	61.50	61.50	61.50	3
Sep 11, 2024	58.00	62.00	58.00	62.00	62.00	592
Sep 10, 2024	57.00	58.00	57.00	58.00	58.00	187
Sep 9, 2024	59.50	59.50	57.50	58.50	58.50	200
Sep 6, 2024	60.50	61.00	59.50	60.00	60.00	117
Sep 5, 2024	62.00	62.00	61.50	61.50	61.50	117
Sep 4, 2024	61.00	62.50	59.50	62.50	62.50	288
Sep 3, 2024	66.00	66.00	60.00	61.00	61.00	510
Sep 2, 2024	67.50	68.00	63.00	66.50	66.50	621
Aug 30, 2024	66.00	68.00	66.00	67.50	67.50	327
Aug 29, 2024	65.00	65.50	64.50	65.50	65.50	246
Aug 28, 2024	67.00	67.00	65.00	65.50	65.50	194
Aug 27, 2024	68.50	68.50	67.50	67.50	67.50	36
Aug 26, 2024	68.50	68.50	66.50	67.50	67.50	104
Aug 23, 2024	68.50	69.00	68.50	69.00	69.00	100
Aug 22, 2024	67.50	68.00	67.00	68.00	68.00	188
Aug 21, 2024	68.50	69.00	68.00	68.00	68.00	228
Aug 20, 2024	68.00	72.00	67.00	68.50	68.50	459
Aug 19, 2024	73.50	73.50	67.00	67.00	67.00	586
Aug 16, 2024	73.00	73.00	73.00	73.00	73.00	27
Aug 15, 2024	71.50	73.00	71.50	73.00	73.00	29
Aug 14, 2024	72.00	72.00	70.50	71.00	71.00	153
Aug 13, 2024	73.50	73.50	71.50	72.50	72.50	301
Aug 12, 2024	72.00	73.50	72.00	73.50	73.50	644
Aug 9, 2024	73.00	73.00	70.00	72.50	72.50	598
Aug 8, 2024	74.50	75.00	72.00	72.50	72.50	271
Aug 7, 2024	74.50	75.00	73.50	74.00	74.00	193
Aug 6, 2024	73.00	74.00	73.00	74.00	74.00	77
Aug 5, 2024	79.00	79.00	72.00	72.00	72.00	569
Aug 2, 2024	77.50	77.50	77.50	77.50	77.50	31
Jul 31, 2024	78.50	78.50	78.50	78.50	78.50	-
Jul 30, 2024	80.50	80.50	78.00	79.00	79.00	234
Jul 29, 2024	81.00	81.00	79.00	79.50	79.50	337
Jul 26, 2024	81.00	83.00	81.00	82.00	82.00	271
Jul 25, 2024	82.00	82.00	79.00	80.00	80.00	423
Jul 24, 2024	83.00	83.00	83.00	83.00	83.00	1
Jul 23, 2024	82.00	82.00	82.00	82.00	82.00	60
Jul 22, 2024	79.50	83.50	79.50	81.00	81.00	955
Jul 19, 2024	76.50	80.00	76.00	78.50	78.50	862
Jul 18, 2024	75.00	78.50	75.00	77.50	77.50	1,016
Jul 17, 2024	73.50	75.00	73.50	74.50	74.50	716
Jul 16, 2024	73.00	73.00	73.00	73.00	73.00	-
Jul 15, 2024	73.50	73.50	72.00	73.00	73.00	732
Jul 12, 2024	73.50	75.00	72.50	74.50	74.50	995
Jul 11, 2024	73.00	74.00	73.00	74.00	74.00	149
Jul 10, 2024	77.00	77.50	73.00	73.00	73.00	527
Jul 9, 2024	75.00	77.00	74.50	77.00	77.00	642
Jul 8, 2024	73.50	74.50	72.50	74.50	74.50	968
Jul 5, 2024	74.50	75.50	73.50	74.50	74.50	591
Jul 4, 2024	76.50	77.00	73.00	75.00	75.00	872
Jul 3, 2024	79.00	79.00	75.00	77.50	77.50	310
Jul 2, 2024	79.00	80.00	76.50	80.00	80.00	800
Jul 1, 2024	82.00	82.00	79.50	79.50	79.50	539
Jun 28, 2024	83.00	83.00	83.00	83.00	83.00	29
Jun 27, 2024	82.50	84.50	82.50	83.50	83.50	129
Jun 26, 2024	80.50	83.50	80.50	83.50	83.50	97
Jun 25, 2024	85.50	85.50	80.50	80.50	80.50	924
Jun 24, 2024	86.50	86.50	86.50	86.50	86.50	27
Jun 21, 2024	84.50	86.00	83.00	85.00	85.00	816
Jun 20, 2024	80.00	84.50	80.00	83.50	83.50	595
Jun 19, 2024	88.00	88.00	78.50	79.50	79.50	2,096
Jun 18, 2024	89.00	89.00	87.50	88.50	88.50	20
Jun 17, 2024	89.00	89.00	89.00	89.00	89.00	16
Jun 14, 2024	90.00	90.00	87.00	89.00	89.00	272
Jun 13, 2024	90.50	90.50	90.00	90.00	90.00	197

ABO.DE clearvise AG

1.5700

-5.42%

NEAG.SW naturenergie holding AG

29.40

-6.07%

EKT.DE Energiekontor AG

43.65

-1.58%

ARN.MI Alerion Clean Power S.p.A.

16.46

-3.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edisun Power Europe AG (ESUN.SW)

Related Tickers