Edel SE & Co. KGaA (ETR:EDL)
Germany · Delayed Price · Currency is EUR 4.740
-0.040 (-0.84%)
Apr 24, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 3,132 |
| 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% | 5,913 |
| 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% | 9,988 |
| 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 | - | 1,488 |
| 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% | 5,386 |
| 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% | 19,635 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.16 | -2.68% | 8,170 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.35 | 5.60 | 5.30 | 0.90% | 6,321 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.25 | 0.91% | 18,228 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.21 | - | 2,357 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.21 | - | 11,075 |
| Feb 25, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.21 | 2.80% | 48,415 |
| Feb 24, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.06 | - | 23,062 |
| Feb 23, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.06 | 0.94% | 26,863 |
| Feb 20, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.02 | 0.95% | 19,130 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 4.97 | 0.96% | 2,108 |
| Feb 18, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 4.92 | -1.89% | 5,875 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.02 | 0.95% | 2,127 |
| Feb 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 4.97 | 0.96% | 3,443 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 4.92 | -0.95% | 3,663 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.97 | 0.96% | 7,695 |