Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.620
-0.200 (-4.15%)
Aug 24, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | - | -4.15% | 8,152 |
| Aug 21, 2026 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 377 |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Aug 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -0.41% | 3,610 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | - | 3 |
| Aug 17, 2026 | 4.84 | 4.90 | 4.82 | 4.82 | 4.82 | 1.69% | 154 |
| Aug 14, 2026 | 4.82 | 4.82 | 4.66 | 4.74 | 4.74 | -2.87% | 252 |
| Aug 13, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 497 |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 206 |
| Aug 11, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 13,956 |
| Aug 10, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.94% | 3,978 |
| Aug 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Aug 6, 2026 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | - | 1,157 |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 4, 2026 | 4.80 | 4.90 | 4.66 | 4.78 | 4.78 | -0.42% | 1,600 |
| Aug 3, 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 4.80 | 0.84% | 1,240 |
| Jul 31, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | 0.42% | 506 |
| Jul 30, 2026 | 4.72 | 4.74 | 4.40 | 4.74 | 4.74 | -1.66% | 25,102 |
| Jul 29, 2026 | 4.78 | 4.90 | 4.78 | 4.82 | 4.82 | -1.23% | 1,726 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | 0.83% | 3,377 |
| Jul 27, 2026 | 4.78 | 4.92 | 4.78 | 4.84 | 4.84 | -1.22% | 1,108 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,609 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 1.24% | 1,077 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | -1.22% | 1,993 |
| Jul 21, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 265 |
| Jul 20, 2026 | 4.90 | 4.90 | 4.76 | 4.90 | 4.90 | 1.24% | 569 |
| 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 |