Skip to main content
logo
Edwards Lifesciences Corporation (ETR:EWL)
Germany flag Germany · Delayed Price · Currency is EUR
75.90
+0.82 (1.09%)
At close: Jun 23, 2026

ETR:EWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202674.5674.5674.5674.56--1.19%-
Jun 22, 202673.6076.0473.6075.4675.460.13%37
Jun 19, 202675.3875.3875.3675.3675.36-1.10%24
Jun 18, 202676.1276.2676.0276.2076.20-0.78%187
Jun 17, 202676.6276.8075.7676.8076.80-0.18%388
Jun 16, 202675.6076.9475.6076.9476.944.28%99
Jun 15, 202674.7274.7273.1273.7873.780.90%32
Jun 12, 202673.2873.2873.0673.1273.12-2.09%30
Jun 11, 202674.9474.9474.6874.6874.68-0.19%58
Jun 10, 202674.9475.1474.8274.8274.82-0.21%148
Jun 9, 202674.6274.9874.6274.9874.980.92%124
Jun 8, 202676.3876.3874.3074.3074.30-1.04%11
Jun 5, 202675.6275.6274.6875.0875.08-0.79%15
Jun 4, 202675.6875.6875.6875.6875.681.97%-
Jun 3, 202674.0074.2274.0074.2274.22-1.62%19
Jun 2, 202674.6675.5273.9075.4475.440.48%7,785
Jun 1, 202675.3475.3473.2475.0875.080.59%46
May 29, 202673.9074.7473.9074.6474.640.73%2
May 28, 202673.7874.2873.7874.1074.10-1.25%15
May 27, 202674.4275.0474.4275.0475.040.43%10
May 26, 202673.9674.9273.8474.7274.722.44%692
May 25, 202672.9472.9472.9472.9472.940.03%-
May 22, 202672.8073.0072.8072.9272.922.16%21
May 21, 202672.2472.2471.3871.3871.381.51%21
May 20, 202668.9670.8668.9670.3270.32-0.76%8
May 19, 202670.8670.8670.8670.8670.860.80%36
May 18, 202669.4470.3069.4470.3070.300.17%1
May 15, 202671.2271.2270.1870.1870.180.72%4
May 14, 202669.6869.6869.6869.6869.680.29%-
May 13, 202668.6269.4868.6269.4869.482.90%2
May 12, 202665.7867.5265.7867.5267.523.65%20
May 11, 202666.3866.3865.1465.1465.14-5.51%5
May 8, 202668.9068.9468.9068.9468.94-2.74%102
May 7, 202671.6471.6469.9070.8870.880.60%47
May 6, 202670.5270.5270.4670.4670.46-0.79%96
May 5, 202672.4472.4471.0271.0271.02-1.31%10
May 4, 202672.7472.7471.9671.9671.962.89%35
Apr 30, 202669.8469.9469.8469.9469.940.17%1
Apr 29, 202669.9869.9869.8269.8269.820.14%12
Apr 28, 202669.8869.8869.7269.7269.72-3.30%12
Apr 27, 202670.2072.1070.2072.1072.105.75%102
Apr 23, 202669.8469.8468.1868.1868.18-1.45%11
Apr 22, 202669.1069.2469.1069.1869.180.70%16
Apr 21, 202669.8869.8868.7068.7068.70-1.60%103
Apr 20, 202669.7470.0869.7469.8269.821.36%16
Apr 17, 202668.1268.9668.1268.8868.882.96%46
Apr 16, 202666.5866.9066.3266.9066.901.73%45
Apr 15, 202666.9467.0065.2865.7665.76-1.20%685
Apr 14, 202665.6666.5665.6666.5666.560.82%48
Apr 13, 202666.4266.4265.9066.0266.02-0.81%19