Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 74.67
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.87% | - |
| Dec 29, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.96% | - |
| Dec 23, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.42% | - |
| Dec 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.28% | - |
| Dec 19, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.56% | - |
| Dec 18, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.10% | - |
| Dec 17, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.52% | - |
| Dec 16, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 1.31% | - |
| Dec 15, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.77% | - |
| Dec 12, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.32% | - |
| Dec 11, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -1.34% | - |
| Dec 10, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.12% | - |
| Dec 9, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.50% | - |
| Dec 8, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -3.68% | - |
| Dec 5, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 3.14% | - |
| Dec 4, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.62% | - |
| Dec 3, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.68% | - |
| Dec 2, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -2.60% | - |
| Dec 1, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.97% | - |
| Nov 28, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.07% | - |
| Nov 27, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - | - |
| Nov 26, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.35% | - |
| Nov 25, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 1.04% | - |
| Nov 24, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.12% | - |
| Nov 21, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.45% | - |
| Nov 20, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.46% | - |
| Nov 19, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.97% | - |
| Nov 18, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -1.51% | - |
| Nov 17, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.23% | - |
| Nov 14, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.98% | - |
| Nov 13, 2025 | 74.12 | 74.16 | 74.12 | 74.67 | 74.67 | 1.10% | 199 |
| Nov 12, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.53% | - |
| Nov 11, 2025 | 72.05 | 72.05 | 72.05 | 73.47 | 73.47 | 1.70% | 5 |
| Nov 10, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.65% | - |
| Nov 7, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.25% | - |
| Nov 6, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.97% | - |
| Nov 5, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -1.40% | - |
| Nov 4, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 1.85% | - |
| Nov 3, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.26% | - |
| 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% | - |