Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 79.70
-0.86 (-1.07%)
At close: Aug 14, 2026
BIT:1EW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.07% | - |
| Aug 13, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.52% | - |
| Aug 12, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.82% | - |
| Aug 11, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.20% | - |
| Aug 10, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 2.70% | - |
| Aug 7, 2026 | 77.66 | 77.66 | 77.66 | 77.74 | 77.74 | 0.88% | 15 |
| Aug 6, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.10% | - |
| Aug 5, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.10% | - |
| Aug 4, 2026 | 77.68 | 77.68 | 77.68 | 77.06 | 77.06 | 0.73% | 14 |
| Aug 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.44% | - |
| Jul 31, 2026 | 76.62 | 76.62 | 76.62 | 74.68 | 74.68 | 0.19% | 10 |
| Jul 30, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.59% | - |
| Jul 29, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1.76% | - |
| Jul 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 2.88% | - |
| Jul 27, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -5.04% | - |
| Jul 24, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.89% | - |
| Jul 23, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.05% | - |
| Jul 22, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.73% | - |
| Jul 21, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -1.95% | - |
| Jul 20, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.72% | - |
| Jul 17, 2026 | 75.00 | 75.00 | 75.00 | 75.52 | 75.52 | -1.28% | 1 |
| Jul 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.75% | - |
| Jul 15, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.43% | - |
| Jul 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -3.19% | - |
| Jul 13, 2026 | 81.90 | 81.90 | 81.90 | 80.78 | 80.78 | 1.28% | 78 |
| Jul 10, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -1.31% | - |
| Jul 9, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -1.37% | - |
| Jul 8, 2026 | 82.24 | 82.24 | 82.06 | 81.94 | 81.94 | -1.49% | 660 |
| Jul 7, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.75% | - |
| Jul 6, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 1.28% | - |
| Jul 3, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.59% | - |
| Jul 2, 2026 | 81.80 | 81.80 | 81.80 | 82.00 | 82.00 | 2.04% | 7 |
| Jul 1, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.49% | - |
| Jun 30, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -1.47% | - |
| Jun 29, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.27% | - |
| Jun 26, 2026 | 80.30 | 80.30 | 80.30 | 80.58 | 80.58 | 1.49% | 45 |
| Jun 25, 2026 | 80.30 | 80.30 | 80.30 | 79.40 | 79.40 | 0.08% | 62 |
| Jun 24, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 4.70% | - |
| Jun 23, 2026 | 75.92 | 75.92 | 75.92 | 75.78 | 75.78 | 0.58% | 62 |
| Jun 22, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.97% | - |
| Jun 19, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.44% | - |
| Jun 18, 2026 | 76.60 | 76.60 | 76.60 | 76.42 | 76.42 | -0.39% | 4 |
| Jun 17, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.26% | - |
| Jun 16, 2026 | 76.78 | 76.78 | 75.74 | 76.92 | 76.92 | 4.28% | 200 |
| Jun 15, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.77% | - |
| Jun 12, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.32% | - |
| Jun 11, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.03% | - |
| Jun 10, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.11% | - |
| Jun 9, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.02% | - |
| Jun 8, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.99% | - |