Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.500
+0.240 (5.63%)
May 15, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.42 | 4.46 | 4.26 | 4.32 | 4.32 | -0.46% | 6,775 |
| May 8, 2026 | 4.20 | 4.44 | 4.20 | 4.34 | 4.34 | 7.96% | 4,185 |
| May 7, 2026 | 4.62 | 4.62 | 4.00 | 4.02 | 4.02 | -15.19% | 33,283 |
| May 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | 7,449 |
| May 5, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | -0.85% | 7,449 |
| May 4, 2026 | 4.76 | 4.82 | 4.64 | 4.68 | 4.68 | -1.68% | 4,280 |
| Apr 30, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 9 |
| Apr 29, 2026 | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | -0.42% | 76 |
| Apr 28, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.74 | 0.42% | 2,636 |
| Apr 27, 2026 | 4.78 | 4.82 | 4.68 | 4.72 | 4.72 | -0.42% | 3,064 |
| Apr 24, 2026 | 4.70 | 4.82 | 4.68 | 4.74 | 4.74 | -0.84% | 7,130 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -3.63% | 3,894 |
| Apr 22, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 1.22% | 433 |
| Apr 21, 2026 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -4.85% | 6,940 |
| Apr 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 500 |
| Apr 17, 2026 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | -4.67% | 3,087 |
| Apr 16, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 3,267 |
| Apr 15, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 5,133 |
| Apr 14, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 26,731 |
| Apr 13, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 20,558 |
| Apr 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,462 |
| Apr 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 2,870 |
| Apr 8, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 6.12% | 14,748 |
| Apr 7, 2026 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | 2.94% | 2,757 |
| Apr 2, 2026 | 4.92 | 4.98 | 4.76 | 4.76 | 4.76 | - | 146 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | - | 3,432 |
| Mar 31, 2026 | 4.78 | 4.80 | 4.64 | 4.76 | 4.76 | -1.24% | 1,261 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.78 | 4.82 | 4.82 | -4.55% | 5,918 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 167 |
| Mar 26, 2026 | 4.88 | 5.30 | 4.88 | 5.20 | 5.20 | -7.14% | 10,238 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.30 | -1.75% | 5,609 |
| Mar 24, 2026 | 5.30 | 5.70 | 5.30 | 5.70 | 5.39 | 8.57% | 7,309 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.15 | 5.25 | 4.97 | -7.08% | 10,600 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.35 | - | 2,913 |
| Mar 19, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.35 | - | 3,846 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.35 | -0.88% | 9,972 |
| Mar 17, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.39 | 2.70% | 6,613 |
| Mar 16, 2026 | 5.60 | 5.65 | 5.35 | 5.55 | 5.25 | -1.77% | 9,783 |
| Mar 13, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.35 | - | 1,608 |
| Mar 12, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.35 | - | 5,010 |
| Mar 11, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.35 | 4.63% | 1,270 |
| Mar 10, 2026 | 5.60 | 5.65 | 5.35 | 5.40 | 5.11 | -1.82% | 5,736 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.21 | -2.65% | 4,461 |
| Mar 6, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.35 | 2.73% | 40,916 |
| Mar 5, 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 5.21 | 0.92% | 19,835 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.16 | -2.68% | 8,170 |