Edwards Lifesciences Corporation (BIT:1EW)
Italy · Delayed Price · Currency is EUR 76.92
+1.90 (2.53%)
At close: Jun 16, 2026
BIT:1EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 75.08 | 75.08 | 75.08 | 75.02 | 75.02 | -0.85% | 2 |
| Jun 4, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 2.35% | - |
| Jun 3, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -2.22% | - |
| Jun 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.69% | - |
| Jun 1, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.59% | - |
| May 29, 2026 | 75.36 | 75.36 | 74.12 | 74.64 | 74.64 | 0.89% | 12 |
| May 28, 2026 | 73.64 | 73.64 | 73.64 | 73.98 | 73.98 | -1.15% | 15 |
| May 27, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.08% | - |
| May 26, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -1.22% | - |
| May 25, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 3.73% | - |
| May 22, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 2.18% | - |
| May 21, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1.19% | - |
| May 20, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.76% | - |
| May 19, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.97% | - |
| May 18, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.26% | - |
| May 15, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.80% | - |
| May 14, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.37% | - |
| May 13, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 2.45% | - |
| May 12, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 4.15% | - |
| May 11, 2026 | 68.50 | 68.50 | 68.50 | 65.08 | 65.08 | -5.93% | 11 |
| May 8, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -2.51% | - |
| May 7, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.62% | - |
| May 6, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.20% | - |
| May 5, 2026 | 69.86 | 69.86 | 69.86 | 71.38 | 71.38 | -0.92% | 100 |
| May 4, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 3.30% | - |
| Apr 30, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.40% | - |
| Apr 29, 2026 | 69.74 | 69.74 | 69.74 | 70.02 | 70.02 | 0.14% | 100 |
| Apr 28, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -3.10% | - |
| Apr 27, 2026 | 71.74 | 71.74 | 71.74 | 72.16 | 72.16 | 1.72% | 100 |
| Apr 24, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 3.90% | - |
| Apr 23, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.22% | - |
| Apr 22, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.70% | - |
| Apr 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.89% | - |
| Apr 20, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.57% | - |
| Apr 17, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 2.38% | - |
| 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% | - |