Edwards Lifesciences Corporation (ETR:EWL)
Germany · Delayed Price · Currency is EUR 69.65
+0.10 (0.14%)
At close: Aug 22, 2025, 5:30 PM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | - | -0.42% | - |
| Aug 25, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | - | -0.26% | - |
| Aug 22, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | - | 0.14% | 25 |
| Aug 21, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | - | 3.30% | 25 |
| Aug 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | - | 0.84% | 25 |
| Aug 19, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | - | 0.38% | 25 |
| Aug 18, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | - | -1.01% | 25 |
| Aug 15, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | - | 1.86% | 25 |
| Aug 14, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | - | 0.78% | 25 |
| Aug 13, 2025 | 65.48 | 65.48 | 65.46 | 65.46 | - | -2.33% | 25 |
| Aug 12, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | - | 0.18% | 450 |
| Aug 11, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | - | 0.30% | 450 |
| Aug 8, 2025 | 66.66 | 66.70 | 66.61 | 66.70 | - | -0.49% | 450 |
| Aug 7, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | - | -1.64% | 100 |
| Aug 6, 2025 | 68.35 | 68.35 | 68.15 | 68.15 | - | -1.40% | 100 |
| Aug 5, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | - | 0.92% | 260 |
| Aug 4, 2025 | 68.40 | 68.79 | 68.30 | 68.49 | - | -0.32% | 260 |
| Aug 1, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | - | -1.94% | 9 |
| Jul 31, 2025 | 70.73 | 70.73 | 70.07 | 70.07 | - | 0.95% | 9 |
| Jul 30, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | - | 2.72% | 60 |
| Jul 29, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | - | -0.89% | 60 |
| Jul 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | - | -2.63% | 60 |
| Jul 25, 2025 | 68.62 | 70.02 | 68.62 | 70.02 | - | 7.59% | 60 |
| Jul 24, 2025 | 64.83 | 65.08 | 64.83 | 65.08 | - | 0.26% | 13 |
| Jul 23, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | - | -0.43% | 196 |
| Jul 22, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | - | -1.12% | - |
| Jul 21, 2025 | 65.54 | 65.93 | 65.25 | 65.93 | - | 0.83% | 196 |
| Jul 18, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | - | -1.15% | 1 |
| Jul 17, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | - | 0.75% | 1 |
| Jul 16, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | - | -1.57% | 1 |
| Jul 15, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | - | 0.77% | 1 |
| Jul 14, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | - | -1.08% | 1 |
| Jul 11, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | - | 2.36% | 1 |
| Jul 10, 2025 | 65.23 | 65.38 | 65.23 | 65.38 | - | 0.76% | 1 |
| Jul 9, 2025 | 64.82 | 64.89 | 64.82 | 64.89 | - | -0.58% | 123 |
| Jul 8, 2025 | 65.00 | 65.27 | 65.00 | 65.27 | - | 0.66% | 200 |
| Jul 7, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | - | 0.03% | 70 |
| Jul 4, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | - | -0.31% | 70 |
| Jul 3, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | - | -0.40% | 70 |
| Jul 2, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | - | -1.17% | - |
| Jul 1, 2025 | 66.02 | 66.05 | 66.02 | 66.05 | - | -0.97% | 70 |
| Jun 30, 2025 | 66.82 | 66.82 | 66.70 | 66.70 | - | 1.37% | 40 |
| Jun 27, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | - | 0.05% | 522 |
| Jun 26, 2025 | 65.69 | 65.77 | 65.44 | 65.77 | - | 1.08% | 522 |
| Jun 25, 2025 | 65.01 | 65.07 | 65.01 | 65.07 | - | 0.11% | 54 |
| Jun 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2.10% | - |
| Jun 23, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | - | -0.22% | 157 |
| Jun 20, 2025 | 63.55 | 63.80 | 63.55 | 63.80 | - | -0.41% | 704 |
| Jun 19, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | - | 0.09% | - |
| Jun 18, 2025 | 63.45 | 64.00 | 62.80 | 64.00 | - | -0.31% | 1,220 |