Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 5.25
+0.10 (1.94%)
At close: Jan 30, 2026
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 10,731 |
| Jan 29, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 32,921 |
| Jan 28, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 3,008 |
| Jan 27, 2026 | 4.94 | 5.15 | 4.92 | 5.15 | 5.15 | 3.00% | 5,510 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 2,025 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,588 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 3,411 |
| Jan 21, 2026 | 4.90 | 5.10 | 4.90 | 4.96 | 4.96 | -0.80% | 2,112 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 5.00 | 0.40% | 14,508 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | 5,371 |
| Jan 16, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 16,303 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | 0.81% | 9,019 |
| Jan 14, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 7,822 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 3,280 |
| Jan 12, 2026 | 4.94 | 5.05 | 4.86 | 5.05 | 5.05 | 3.06% | 18,321 |
| Jan 9, 2026 | 4.76 | 5.05 | 4.74 | 4.90 | 4.90 | 3.81% | 26,234 |
| Jan 8, 2026 | 4.66 | 4.76 | 4.66 | 4.72 | 4.72 | 1.72% | 23,855 |
| Jan 7, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 1.75% | 28,961 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 2,015 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 50 |
| Jan 2, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | - | 142 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | -0.44% | 2,197 |
| Dec 29, 2025 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 4.57% | 30,407 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | - | 31 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | - | 504 |
| Dec 19, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 350 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.16 | 4.38 | 4.38 | -0.90% | 46,410 |
| Dec 17, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 3.76% | 15,676 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 15, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -1.40% | 1,250 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Dec 11, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 4,576 |
| Dec 10, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 4,978 |
| Dec 9, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 3,486 |
| Dec 8, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 10 |
| Dec 5, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.47% | 1,700 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.36 | 4.38 | 4.30 | 4.30 | 4.30 | - | 175 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | - | 5,706 |
| Dec 1, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 1.90% | 3,517 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -0.47% | 1,335 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | 473 |
| Nov 26, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.93% | 750 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.28 | 4.38 | 4.28 | 4.30 | 4.30 | -0.46% | 400 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 20, 2025 | 4.20 | 4.38 | 4.20 | 4.34 | 4.34 | 0.93% | 1,305 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 0.47% | 250 |
| Nov 18, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.47% | 97 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.20 | 4.26 | 4.26 | -0.47% | 451 |