Edwards Lifesciences Corporation (ETR:EWL)
Germany · Delayed Price · Currency is EUR 68.71
-1.36 (-1.94%)
At close: Aug 1, 2025, 5:30 PM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | - | -1.94% | - |
| 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 |
| Jun 17, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | - | -1.06% | 25 |
| Jun 16, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | - | 0.31% | - |
| Jun 13, 2025 | 64.62 | 64.69 | 64.62 | 64.69 | - | -0.49% | 25 |
| Jun 12, 2025 | 64.98 | 65.15 | 64.98 | 65.01 | - | -1.86% | 57 |
| Jun 11, 2025 | 65.88 | 66.24 | 65.84 | 66.24 | - | -0.30% | 107 |
| Jun 10, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | - | -1.45% | 85 |
| Jun 9, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | - | 1.23% | - |
| Jun 6, 2025 | 67.91 | 67.91 | 66.60 | 66.60 | - | -1.86% | 85 |
| Jun 5, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | - | -0.56% | - |
| Jun 4, 2025 | 67.98 | 68.24 | 67.98 | 68.24 | - | 0.75% | 92 |
| Jun 3, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | - | -0.12% | 1 |
| Jun 2, 2025 | 68.05 | 68.05 | 67.81 | 67.81 | - | -0.85% | 1 |
| May 30, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | - | -0.39% | 65 |
| May 29, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | - | 2.45% | 65 |
| May 28, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | - | 1.28% | - |
| May 27, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | - | 0.26% | - |
| May 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1.52% | 65 |