Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.120
+0.020 (0.49%)
Aug 1, 2025, 5:36 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 832 |
| Jun 23, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.49% | 2,754 |
| Jun 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,282 |
| Jun 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,282 |
| Jun 18, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | - | 1,282 |
| Jun 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 1,375 |
| Jun 16, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | 1,375 |
| Jun 13, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | - | 489 |
| Jun 12, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | - | 611 |
| Jun 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 40 |
| Jun 10, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | 40 |
| Jun 9, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - | 411 |
| Jun 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 5,000 |
| Jun 5, 2025 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | - | 5,000 |
| Jun 4, 2025 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | 7,071 |
| Jun 3, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,330 |
| Jun 2, 2025 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | - | 10,014 |
| May 30, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 305 |
| May 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 50 |
| May 28, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | 1,315 |
| May 27, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 1,477 |
| May 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,328 |