Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.440
+0.060 (1.37%)
Sep 17, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |