Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 69.83
+0.62 (0.90%)
At close: Sep 3, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | - | - | - |
| Sep 3, 2025 | 70.88 | 70.88 | 69.83 | 69.83 | - | 0.90% | 15 |
| Sep 2, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | - | - | - |
| Sep 1, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | - | - | - |
| Aug 29, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | - | - | - |
| Aug 28, 2025 | 69.26 | 69.26 | 69.21 | 69.21 | - | 1.33% | 24 |
| Aug 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 26, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 25, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 22, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 21, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 20, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 18, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 14, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 13, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 12, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 11, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 7, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 6, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | - |
| Aug 4, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | -0.06% | 2 |
| Aug 1, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | - | - | - |
| Jul 31, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | - | - | - |
| Jul 30, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | - | - | - |
| Jul 29, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | - | - | - |
| Jul 28, 2025 | 68.43 | 68.43 | 68.31 | 68.34 | - | 4.08% | 250 |
| Jul 25, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 24, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 23, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 22, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 21, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 18, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 17, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 16, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 15, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 14, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 11, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 10, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 9, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 8, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | - | - |
| Jul 7, 2025 | 64.01 | 65.66 | 64.01 | 65.66 | - | -0.98% | 25 |
| Jul 4, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | - | - | - |
| Jul 3, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | - | - | - |
| Jul 2, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | - | - | - |
| Jul 1, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | - | - | - |
| Jun 30, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | - | - | - |
| Jun 27, 2025 | 65.86 | 66.31 | 65.86 | 66.31 | - | -0.17% | 150 |
| Jun 26, 2025 | 65.57 | 66.42 | 65.57 | 66.42 | - | 3.01% | 150 |