Edwards Lifesciences Corporation (ETR:EWL)
Germany · Delayed Price · Currency is EUR 63.00
-0.63 (-0.99%)
Last updated: Sep 19, 2025, 12:06 PM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 63.49 | 63.49 | 63.07 | 63.14 | 63.14 | 1.09% | 163 |
| Sep 18, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -1.89% | 15 |
| Sep 17, 2025 | 62.90 | 63.66 | 62.90 | 63.66 | 63.66 | -0.08% | 1 |
| Sep 16, 2025 | 63.68 | 64.03 | 63.65 | 63.71 | 63.71 | -3.19% | 340 |
| Sep 15, 2025 | 66.90 | 66.90 | 65.81 | 65.81 | 65.81 | 0.55% | 410 |
| Sep 12, 2025 | 66.00 | 66.00 | 65.45 | 65.45 | 65.45 | -1.01% | 157 |
| Sep 11, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.39% | - |
| Sep 10, 2025 | 68.83 | 69.00 | 67.03 | 67.05 | 67.05 | -1.60% | 29 |
| Sep 9, 2025 | 68.59 | 68.59 | 68.14 | 68.14 | 68.14 | 0.13% | 4 |
| Sep 8, 2025 | 69.75 | 69.75 | 68.05 | 68.05 | 68.05 | -1.65% | 100 |
| Sep 5, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.94% | - |
| Sep 4, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.10% | - |
| Sep 3, 2025 | 70.15 | 70.84 | 69.78 | 69.78 | 69.78 | -0.60% | 100 |
| Sep 2, 2025 | 68.76 | 70.27 | 68.74 | 70.20 | 70.20 | 0.10% | 370 |
| Sep 1, 2025 | 68.98 | 70.13 | 68.98 | 70.13 | 70.13 | 1.49% | 60 |
| Aug 29, 2025 | 68.99 | 69.27 | 68.99 | 69.10 | 69.10 | -0.12% | 5 |
| Aug 28, 2025 | 68.81 | 69.18 | 68.81 | 69.18 | 69.18 | -1.55% | 33 |
| Aug 27, 2025 | 70.15 | 70.27 | 70.15 | 70.27 | 70.27 | 0.98% | 3 |
| Aug 26, 2025 | 69.40 | 69.59 | 69.38 | 69.59 | 69.59 | -0.47% | 185 |
| Aug 25, 2025 | 69.15 | 69.96 | 69.15 | 69.92 | 69.92 | 1.30% | 443 |
| Aug 22, 2025 | 70.13 | 70.13 | 69.02 | 69.02 | 69.02 | -2.46% | 209 |
| Aug 21, 2025 | 69.75 | 70.85 | 69.75 | 70.76 | 70.76 | 2.58% | 351 |
| Aug 20, 2025 | 67.85 | 69.25 | 67.85 | 68.98 | 68.98 | 1.80% | 98 |
| Aug 19, 2025 | 66.85 | 67.76 | 66.85 | 67.76 | 67.76 | 0.37% | 102 |
| Aug 18, 2025 | 67.47 | 67.51 | 67.47 | 67.51 | 67.51 | 1.53% | 25 |
| Aug 15, 2025 | 67.85 | 67.85 | 66.49 | 66.49 | 66.49 | 0.08% | 103 |
| Aug 14, 2025 | 66.45 | 66.45 | 66.30 | 66.44 | 66.44 | 1.16% | 206 |
| Aug 13, 2025 | 65.56 | 65.92 | 65.55 | 65.68 | 65.68 | -0.44% | 23 |
| Aug 12, 2025 | 66.91 | 66.91 | 65.97 | 65.97 | 65.97 | -1.43% | 161 |
| Aug 11, 2025 | 66.73 | 67.16 | 66.73 | 66.93 | 66.93 | 0.53% | 115 |
| Aug 8, 2025 | 67.40 | 67.40 | 66.58 | 66.58 | 66.58 | -0.21% | 204 |
| Aug 7, 2025 | 67.95 | 67.95 | 66.72 | 66.72 | 66.72 | -0.96% | 2 |
| Aug 6, 2025 | 67.13 | 67.37 | 67.13 | 67.37 | 67.37 | -1.48% | 19 |
| Aug 5, 2025 | 68.76 | 68.76 | 68.38 | 68.38 | 68.38 | 0.29% | 5 |
| Aug 4, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.67% | - |
| Aug 1, 2025 | 69.03 | 69.03 | 68.03 | 68.64 | 68.64 | -1.34% | 268 |
| Jul 31, 2025 | 70.57 | 70.74 | 69.30 | 69.57 | 69.57 | -1.63% | 247 |
| Jul 30, 2025 | 69.05 | 70.72 | 69.05 | 70.72 | 70.72 | 2.15% | 341 |
| Jul 29, 2025 | 67.76 | 69.23 | 67.76 | 69.23 | 69.23 | 1.01% | 769 |
| Jul 28, 2025 | 68.08 | 69.31 | 68.08 | 68.54 | 68.54 | 3.22% | 402 |
| Jul 25, 2025 | 68.94 | 70.45 | 66.40 | 66.40 | 66.40 | 2.31% | 2,151 |
| Jul 24, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.01% | - |
| Jul 23, 2025 | 66.07 | 66.07 | 65.36 | 65.56 | 65.56 | 0.05% | 36 |
| Jul 22, 2025 | 65.11 | 65.53 | 65.11 | 65.53 | 65.53 | -0.76% | 265 |
| Jul 21, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.12% | - |
| Jul 18, 2025 | 66.31 | 66.31 | 65.69 | 66.11 | 66.11 | 0.65% | 224 |
| Jul 17, 2025 | 65.78 | 66.02 | 65.49 | 65.68 | 65.68 | 1.94% | 717 |
| Jul 16, 2025 | 66.28 | 66.28 | 64.43 | 64.43 | 64.43 | -3.35% | 174 |
| Jul 15, 2025 | 67.26 | 67.32 | 66.59 | 66.66 | 66.66 | -0.92% | 294 |
| Jul 14, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.54% | - |