Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDEN.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.97 | 3.85 | 16,327 |
| Oct 16 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0.00 |
| Oct 15 2024 | 3.85 | -0.10 | -2.53% | 3.95 | 3.97 | 3.75 | 214,524 |
| Oct 14 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.955 | 3.95 | 100,000 |
| Oct 11 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.055 | 3.95 | 2,000 |
| Oct 10 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.055 | 3.95 | 86,000 |
| Oct 09 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.055 | 3.95 | 5,934 |
| Oct 08 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0.00 |
| Oct 07 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.194 | 3.95 | 17,430 |
| Oct 04 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0.00 |
| Oct 03 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 4.05 | 3.85 | 222,222 |
| Oct 02 2024 | 3.85 | -0.45 | -10.47% | 4.30 | 4.30 | 3.85 | 10,000 |
| Oct 01 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| Sep 30 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| Sep 27 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 3.98 | 100,000 |
| Sep 26 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.015 | 191,780 |
| Sep 25 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| Sep 24 2024 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 4.08 | 208,210 |
| Sep 23 2024 | 4.20 | 0.00 | 0.00% | 4.40 | 4.40 | 4.10 | 79,036 |
| Sep 20 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 3.994 | 119,178 |
| Sep 19 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.09 | 60,000 |
| Sep 18 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 3.93 | 2,240 |
| Sep 17 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.065 | 4,920 |
| Sep 16 2024 | 4.20 | -0.20 | -4.55% | 4.40 | 4.40 | 4.20 | 0.00 |
| Sep 13 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Sep 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.05 | 150,000 |
| Sep 11 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Sep 10 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.21 | 118,480 |
| Sep 09 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Sep 06 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.25 | 6,777 |
| Sep 05 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Sep 04 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.144 | 73,617 |
| Sep 03 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.1999 | 11,620 |
| Sep 02 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.355 | 13,395 |
| Aug 30 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.088 | 137,856 |
| Aug 29 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.168 | 101,000 |
| Aug 28 2024 | 4.40 | -0.20 | -4.35% | 4.60 | 4.60 | 4.203 | 150,000 |
| Aug 27 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.29 | 10,000 |
| Aug 23 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Aug 22 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Aug 21 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Aug 20 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Aug 19 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.34 | 2,028 |
| Aug 16 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.26 | 58,950 |
| Aug 15 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.26 | 425,675 |
| Aug 14 2024 | 4.60 | -0.20 | -4.17% | 4.80 | 4.80 | 4.3519 | 119,544 |
| Aug 13 2024 | 4.80 | 0.40 | 9.09% | 4.60 | 4.90 | 4.297 | 233,700 |
| Aug 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.061 | 248,871 |
| Aug 09 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.061 | 240,018 |
| Aug 08 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Aug 07 2024 | 4.40 | -0.10 | -2.22% | 4.50 | 4.50 | 4.10 | 55,128 |
| Aug 06 2024 | 4.50 | 0.40 | 9.76% | 4.10 | 4.50 | 4.10 | 353,905 |
| Aug 05 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.209 | 4.10 | 11,840 |
| Aug 02 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.209 | 4.10 | 22,000 |
| Aug 01 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.349 | 4.10 | 48,223 |
| Jul 31 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.206 | 4.10 | 1,000,000 |
| Jul 30 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.349 | 4.10 | 3,449 |
| Jul 29 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.349 | 4.10 | 10,174 |
| Jul 26 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Jul 25 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Jul 24 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Jul 23 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Jul 22 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.389 | 4.10 | 27,633 |
| Jul 19 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
