edding AG (FRA:EDD3)
Germany · Delayed Price · Currency is EUR 32.60
+1.60 (5.16%)
At close: Sep 9, 2025
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.00 | 34.00 | 32.60 | 32.60 | - | 5.16% | 30 |
| Sep 8, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | - | -6.63% | 30 |
| Sep 5, 2025 | 33.20 | 33.20 | 31.40 | 33.20 | - | -5.14% | 30 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -5.41% | 30 |
| Sep 3, 2025 | 33.20 | 37.00 | 33.20 | 37.00 | - | 5.71% | 30 |
| Sep 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2.94% | 20 |
| Sep 1, 2025 | 34.00 | 37.20 | 34.00 | 34.00 | - | - | 200 |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -5.03% | 18 |
| Aug 28, 2025 | 34.00 | 35.80 | 34.00 | 35.80 | - | 5.29% | 18 |
| Aug 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | 60 |
| Aug 26, 2025 | 35.40 | 37.60 | 34.00 | 34.00 | - | -8.11% | 7 |
| Aug 25, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | - | 4.52% | 65 |
| Aug 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 175 |
| Aug 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 175 |
| Aug 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 175 |
| Aug 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 60 |
| Aug 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 10 |
| Aug 15, 2025 | 33.60 | 35.40 | 33.60 | 35.40 | - | - | 10 |
| Aug 14, 2025 | 33.60 | 35.40 | 33.60 | 35.40 | - | 5.36% | 60 |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | 73 |
| Aug 12, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | - | -2.33% | 73 |
| Aug 11, 2025 | 36.20 | 37.60 | 34.40 | 34.40 | - | - | 70 |
| Aug 8, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | - | -2.27% | 200 |
| Aug 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 75 |
| Aug 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 100 |
| Aug 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 1.73% | 100 |
| Aug 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 100 |
| Aug 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.58% | 100 |
| Jul 31, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | - | -2.27% | 100 |
| Jul 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 2.33% | 100 |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | - |
| Jul 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -3.91% | 100 |
| Jul 25, 2025 | 34.40 | 35.80 | 34.40 | 35.80 | - | 2.29% | 100 |
| Jul 24, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | - | -7.41% | 600 |
| Jul 23, 2025 | 34.40 | 37.80 | 34.40 | 37.80 | - | 9.88% | 50 |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 48 |
| Jul 21, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | - | 0.58% | 48 |
| Jul 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -0.58% | 48 |
| Jul 17, 2025 | 35.80 | 36.00 | 34.00 | 34.40 | - | -8.99% | 48 |
| Jul 16, 2025 | 34.20 | 37.80 | 34.00 | 37.80 | - | 10.53% | 200 |
| Jul 15, 2025 | 35.20 | 35.20 | 34.20 | 34.20 | - | - | 140 |
| Jul 14, 2025 | 34.20 | 36.00 | 34.20 | 34.20 | - | -5.00% | 20 |
| Jul 11, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | - | 2.86% | 120 |
| Jul 10, 2025 | 34.00 | 35.80 | 34.00 | 35.00 | - | -1.13% | 20 |
| Jul 9, 2025 | 34.20 | 35.40 | 33.60 | 35.40 | - | - | 195 |
| Jul 8, 2025 | 37.00 | 37.00 | 34.60 | 35.40 | - | -4.32% | 400 |
| Jul 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 0.54% | 80 |
| Jul 4, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | - | -0.54% | 175 |
| Jul 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -5.13% | 33 |
| Jul 2, 2025 | 35.00 | 39.00 | 35.00 | 39.00 | - | 11.43% | 33 |