Skip to main content
logo
Edwards Lifesciences Corporation (ETR:EWL)
Germany flag Germany · Delayed Price · Currency is EUR
74.88
+0.50 (0.67%)
At close: Jul 31, 2026

ETR:EWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202675.6476.5474.8874.8874.880.67%5,284
Jul 30, 202676.6076.6074.3074.3874.38-0.93%22
Jul 29, 202674.5475.0873.9875.0875.082.09%280
Jul 28, 202674.2274.2273.5473.5473.541.80%1
Jul 27, 202672.7873.1471.9472.2472.24-3.65%807
Jul 24, 202677.0078.7874.9874.9874.981.30%559
Jul 23, 202674.5474.5474.0274.0274.02-0.03%129
Jul 22, 202674.7674.7674.0474.0474.040.84%1
Jul 21, 202675.5675.5873.4273.4273.42-1.90%129
Jul 20, 202674.2074.8473.6674.8474.84-0.77%159
Jul 17, 202675.4275.4275.4275.4275.42-1.33%-
Jul 16, 202676.4476.4476.4476.4476.44-1.09%-
Jul 15, 202679.2079.2077.2877.2877.28-1.18%24
Jul 14, 202677.3078.2077.3078.2078.20-3.29%303
Jul 13, 202678.5480.8678.5480.8680.861.51%2
Jul 10, 202679.6280.0079.6279.6679.66-1.14%11
Jul 9, 202682.7882.7880.5480.5880.58-1.61%67
Jul 8, 202681.8682.0881.8681.9081.90-1.37%42
Jul 7, 202683.9884.0082.9483.0483.040.34%79
Jul 6, 202684.0084.0082.7682.7682.760.17%2
Jul 3, 202682.0083.0882.0082.6282.620.76%18
Jul 2, 202681.1882.0081.1882.0082.002.27%81
Jul 1, 202679.7680.1879.6680.1880.181.29%26
Jun 30, 202680.6880.6879.1679.1679.16-1.22%59
Jun 29, 202681.2681.2680.0680.1480.140.10%20
Jun 26, 202680.5480.5480.0680.0680.060.68%55
Jun 25, 202678.5080.1478.5079.5279.520.35%194
Jun 24, 202675.7479.2475.7479.2479.244.40%34
Jun 23, 202675.9075.9075.9075.9075.900.58%29
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%-