Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.140
-0.040 (-0.96%)
Sep 3, 2025, 1:18 PM CET
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 4,939 |
| Sep 1, 2025 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.96% | 2,662 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.48% | 100 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | - | 5,104 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 100 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 100 |
| Aug 25, 2025 | 4.18 | 4.18 | 4.08 | 4.18 | 4.18 | 1.46% | 4,091 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | 650 |
| Aug 21, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | 1,273 |
| Aug 20, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - | 43 |
| Aug 19, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 300 |
| Aug 18, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | 300 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 800 |
| Aug 14, 2025 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | -1.91% | 2,441 |
| Aug 13, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 2,059 |
| Aug 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1,482 |
| Aug 11, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 2,955 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,002 |
| Aug 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,002 |
| Aug 6, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 1,002 |
| Aug 5, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.48% | 2,500 |
| Aug 4, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.49% | 220 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | 0.49% | 9,444 |
| Jul 31, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 2,313 |
| Jul 30, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 1,200 |
| Jul 29, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 4.10 | -1.44% | 1,366 |
| Jul 28, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 3,310 |
| Jul 25, 2025 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 0.49% | 2,311 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 6,883 |
| Jul 23, 2025 | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | -0.98% | 6,883 |
| Jul 22, 2025 | 4.04 | 4.08 | 3.90 | 4.08 | 4.08 | 0.49% | 14,000 |
| Jul 21, 2025 | 4.08 | 4.08 | 3.96 | 4.06 | 4.06 | -0.49% | 3,818 |
| Jul 18, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 1,083 |
| Jul 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 2,539 |
| Jul 16, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - | 2,539 |
| Jul 15, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | - | 410 |
| Jul 14, 2025 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 3,137 |
| Jul 11, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | 4,150 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | 0.49% | 100 |
| Jul 9, 2025 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 2,184 |
| Jul 8, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | - | 1,000 |
| Jul 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,951 |
| Jul 4, 2025 | 4.12 | 4.14 | 4.02 | 4.08 | 4.08 | - | 5,951 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 927 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,644 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.49% | 1,644 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | - | 2,036 |
| Jun 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 4,755 |
| Jun 26, 2025 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | - | 4,755 |
| Jun 25, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | 1,666 |