Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 64.83
0.00 (0.00%)
At close: Oct 24, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.99 | 73.99 | 72.22 | 72.91 | 72.91 | 0.91% | 260 |
| Oct 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.53% | - |
| Oct 29, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.04% | - |
| Oct 28, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 7.89% | - |
| Oct 27, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.27% | - |
| Oct 24, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.67% | - |
| Oct 23, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -1.98% | - |
| Oct 22, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 2.74% | - |
| Oct 21, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 2.05% | - |
| Oct 20, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.25% | - |
| Oct 17, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.96% | - |
| Oct 16, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -1.00% | - |
| Oct 15, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.70% | - |
| Oct 14, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -1.35% | - |
| Oct 13, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.44% | - |
| Oct 10, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.92% | - |
| Oct 9, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.42% | - |
| Oct 8, 2025 | 64.14 | 64.14 | 64.14 | 64.83 | 64.83 | -1.68% | 49 |
| Oct 7, 2025 | 67.00 | 67.00 | 67.00 | 65.94 | 65.94 | -0.20% | 49 |
| Oct 6, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.79% | - |
| Oct 3, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.63% | - |
| Oct 2, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1.89% | - |
| Oct 1, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -3.21% | - |
| Sep 30, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.89% | - |
| Sep 29, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.43% | - |
| Sep 26, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 1.76% | - |
| Sep 25, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% | - |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 63.84 | 63.84 | 0.16% | 45 |
| Sep 23, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 1.01% | - |
| Sep 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.08% | - |
| Sep 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.07% | - |
| Sep 18, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.92% | - |
| Sep 17, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.22% | - |
| Sep 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.08% | - |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.20% | - |
| Sep 12, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.59% | - |
| Sep 11, 2025 | 67.00 | 67.00 | 67.00 | 66.13 | 66.13 | -1.37% | 39 |
| Sep 10, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.48% | - |
| Sep 9, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.15% | - |
| Sep 8, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -1.75% | - |
| Sep 5, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.00% | - |
| Sep 4, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.06% | - |
| Sep 3, 2025 | 70.88 | 70.88 | 70.88 | 69.83 | 69.83 | -0.47% | 15 |
| Sep 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.11% | - |
| Sep 1, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.43% | - |
| Aug 29, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.17% | - |
| Aug 28, 2025 | 69.26 | 69.26 | 69.26 | 69.21 | 69.21 | -1.48% | 24 |
| Aug 27, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.09% | - |
| Aug 26, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.70% | - |
| Aug 25, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.64% | - |