Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.580
+0.040 (0.88%)
Oct 8, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 0.88% | 1,939 |
| Oct 7, 2026 | 4.54 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 47 |
| Oct 6, 2026 | 4.54 | 4.58 | 4.52 | 4.52 | 4.52 | -2.16% | 268 |
| Oct 5, 2026 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | - | 392 |
| Oct 2, 2026 | 4.62 | 4.76 | 4.62 | 4.62 | 4.62 | -0.43% | 721 |
| Oct 1, 2026 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | -2.93% | 2,000 |
| Sep 30, 2026 | 4.58 | 4.78 | 4.56 | 4.78 | 4.78 | 3.46% | 5,014 |
| Sep 29, 2026 | 4.62 | 4.70 | 4.54 | 4.62 | 4.62 | -1.70% | 2,565 |
| Sep 28, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 4.44% | 3,339 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 2.74% | - |
| Sep 24, 2026 | 4.58 | 4.58 | 4.36 | 4.38 | 4.38 | -6.01% | 1,180 |
| Sep 23, 2026 | 4.60 | 4.66 | 4.34 | 4.66 | 4.66 | 5.43% | 543 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 100 |
| Sep 21, 2026 | 4.36 | 4.58 | 4.36 | 4.46 | 4.46 | 1.36% | 1,870 |
| Sep 18, 2026 | 4.44 | 4.50 | 4.40 | 4.40 | 4.40 | -0.90% | 485 |
| Sep 17, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | 1.37% | 860 |
| Sep 16, 2026 | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | -3.95% | 5,680 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.44 | 4.56 | 4.56 | 0.88% | 2,647 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.44 | 4.52 | 4.52 | -0.88% | 3,987 |
| Sep 11, 2026 | 4.56 | 4.60 | 4.50 | 4.56 | 4.56 | - | 676 |
| Sep 10, 2026 | 4.56 | 4.60 | 4.50 | 4.56 | 4.56 | -0.87% | 3,268 |
| Sep 9, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 318 |
| Sep 8, 2026 | 4.58 | 4.60 | 4.50 | 4.56 | 4.56 | -0.87% | 2,920 |
| Sep 7, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 5,017 |
| Sep 4, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 0.88% | 120 |
| Sep 3, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 0.44% | 37 |
| Sep 2, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | 0.45% | 11,973 |
| Sep 1, 2026 | 4.58 | 4.62 | 4.48 | 4.48 | 4.48 | -3.45% | 7,638 |
| Aug 31, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 1.31% | 1 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | -2.14% | 2,161 |
| Aug 27, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.86% | 2,875 |
| Aug 26, 2026 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | - | 4,133 |
| Aug 25, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 503 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.62 | 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 |