Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 65.76
0.00 (0.00%)
At close: Apr 16, 2026
BIT:1EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 2.31% | - |
| Apr 15, 2026 | 65.18 | 65.18 | 65.18 | 65.76 | 65.76 | -1.17% | 100 |
| Apr 14, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.79% | - |
| Apr 13, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.78% | - |
| Apr 10, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -2.38% | - |
| Apr 9, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -3.54% | - |
| Apr 8, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.41% | - |
| Apr 7, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.01% | - |
| Apr 2, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.21% | - |
| Apr 1, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 2.59% | - |
| Mar 31, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -1.44% | - |
| Mar 30, 2026 | 67.65 | 67.65 | 67.65 | 69.47 | 69.47 | 1.15% | 18 |
| Mar 27, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -4.69% | - |
| Mar 26, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 1.02% | - |
| Mar 25, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.42% | - |
| Mar 24, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -0.82% | - |
| Mar 23, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.31% | - |
| Mar 20, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.21% | - |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.76% | - |
| Mar 18, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.30% | - |
| Mar 17, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.26% | - |
| Mar 16, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.66% | - |
| Mar 13, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -1.67% | - |
| Mar 12, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.05% | - |
| Mar 11, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.26% | - |
| Mar 10, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 2.31% | - |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 71.57 | 71.57 | 2.17% | 15 |
| Mar 6, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -3.51% | - |
| Mar 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.20% | - |
| Mar 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.89% | - |
| Mar 3, 2026 | 73.11 | 73.11 | 73.11 | 72.83 | 72.83 | -1.66% | 32 |
| Mar 2, 2026 | 73.78 | 73.78 | 73.77 | 74.06 | 74.06 | 0.95% | 52 |
| Feb 27, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 2.14% | - |
| Feb 26, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 1.18% | - |
| Feb 25, 2026 | 70.97 | 70.97 | 70.97 | 70.98 | 70.98 | 1.73% | 9 |
| Feb 24, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.01% | - |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.07 | 69.07 | 3.69% | 15 |
| Feb 20, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.71% | - |
| Feb 19, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.75% | - |
| Feb 18, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.01% | - |
| Feb 17, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 4.83% | - |
| Feb 16, 2026 | 64.78 | 64.78 | 64.78 | 64.22 | 64.22 | -0.90% | 3 |
| Feb 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.25% | - |
| Feb 12, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -2.27% | - |
| Feb 11, 2026 | 63.96 | 63.96 | 63.96 | 66.14 | 66.14 | 1.21% | 100 |
| Feb 10, 2026 | 65.56 | 65.56 | 65.41 | 65.35 | 65.35 | 0.12% | 151 |
| Feb 9, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.20% | - |
| Feb 6, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.54% | - |
| Feb 5, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -2.92% | - |
| Feb 4, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.06% | - |