Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.900
+0.060 (1.24%)
Jul 20, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | - | -0.83% | 411 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.76 | 4.84 | 4.84 | - | 1,396 |
| Jul 16, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | -0.41% | 1,080 |
| Jul 15, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | 0.41% | 1,631 |
| Jul 14, 2026 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | -1.22% | 1,032 |
| Jul 13, 2026 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 2.51% | 869 |
| Jul 10, 2026 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -5.35% | 983 |
| Jul 9, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.41% | 4 |
| Jul 8, 2026 | 5.10 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 2,705 |
| Jul 7, 2026 | 4.98 | 5.15 | 4.98 | 5.10 | 5.10 | 2.00% | 12,965 |
| Jul 6, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.81% | 3,553 |
| Jul 3, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -0.40% | 5,084 |
| Jul 2, 2026 | 4.96 | 5.00 | 4.92 | 4.98 | 4.98 | 0.40% | 14,225 |
| Jul 1, 2026 | 4.80 | 4.96 | 4.70 | 4.96 | 4.96 | 1.64% | 2,518 |
| Jun 30, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | - | 4 |
| Jun 29, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.61% | 535 |
| Jun 26, 2026 | 4.90 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 3,185 |
| Jun 25, 2026 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 1,332 |
| Jun 24, 2026 | 4.92 | 4.92 | 4.82 | 4.84 | 4.84 | -0.41% | 109 |
| Jun 23, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 0.83% | 1,709 |
| Jun 22, 2026 | 4.80 | 4.88 | 4.72 | 4.82 | 4.82 | -2.03% | 7,814 |
| Jun 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Jun 18, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.61% | 87 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.76 | 4.96 | 4.96 | 1.22% | 5,969 |
| Jun 16, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | 1.24% | 1,289 |
| Jun 15, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -0.82% | 3,270 |
| Jun 12, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 0.41% | 5,713 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 118 |
| Jun 10, 2026 | 4.92 | 4.96 | 4.82 | 4.86 | 4.86 | -0.41% | 4,252 |
| Jun 9, 2026 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | 0.41% | 884 |
| Jun 8, 2026 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 3,899 |
| Jun 5, 2026 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | 0.83% | 3,653 |
| Jun 4, 2026 | 4.66 | 4.86 | 4.66 | 4.84 | 4.84 | 1.68% | 2,830 |
| Jun 3, 2026 | 4.84 | 4.88 | 4.76 | 4.76 | 4.76 | -0.83% | 4,764 |
| Jun 2, 2026 | 4.80 | 4.84 | 4.72 | 4.80 | 4.80 | 1.69% | 10,370 |
| Jun 1, 2026 | 4.62 | 4.80 | 4.62 | 4.72 | 4.72 | -1.67% | 5,857 |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 302 |
| May 28, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 2.59% | 2,156 |
| May 27, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.43% | 7,724 |
| May 26, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 6,447 |
| May 25, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 1.32% | 1,609 |
| May 22, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 3.18% | 7,211 |
| May 21, 2026 | 4.40 | 4.58 | 4.40 | 4.40 | 4.40 | -0.45% | 4,540 |
| May 20, 2026 | 4.34 | 4.48 | 4.34 | 4.42 | 4.42 | - | 450 |
| May 19, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 0.91% | 1,452 |
| May 18, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -2.67% | 52 |
| May 15, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 5.63% | 10,782 |
| May 14, 2026 | 4.20 | 4.34 | 4.16 | 4.26 | 4.26 | - | 1,271 |
| May 13, 2026 | 4.22 | 4.34 | 4.16 | 4.26 | 4.26 | -0.93% | 4,628 |
| May 12, 2026 | 4.32 | 4.32 | 4.22 | 4.30 | 4.30 | -0.46% | 3,536 |