edding AG (FRA:EDD3)
Germany flag Germany · Delayed Price · Currency is EUR
37.40
+4.60 (14.02%)
Last updated: Sep 30, 2025, 8:50 AM CET

edding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202532.8032.8032.8032.8032.80-39
Sep 26, 202532.8032.8032.8032.8032.80-26
Sep 25, 202532.8032.8032.8032.8032.80-26
Sep 24, 202533.2033.2032.8032.8032.80-6.29%30
Sep 23, 202532.8035.0032.8035.0035.006.71%30
Sep 22, 202532.8032.8032.8032.8032.80-10
Sep 19, 202532.8032.8032.8032.8032.80-0.61%10
Sep 18, 202534.8034.8032.8033.0033.00-10.33%10
Sep 17, 202536.8036.8036.8036.8036.802.22%1
Sep 16, 202528.8036.0028.8036.0036.0017.65%100
Sep 15, 202530.4030.6030.4030.6030.60-4.97%10
Sep 12, 202532.2032.2032.2032.2032.20-2.42%10
Sep 11, 202534.2034.2033.0033.0033.00-8.33%10
Sep 10, 202532.2036.0032.2036.0036.0010.43%20
Sep 9, 202534.0034.0032.6032.6032.605.16%30
Sep 8, 202531.4031.4031.0031.0031.00-6.63%30
Sep 5, 202533.2033.2031.4033.2033.20-5.14%30
Sep 4, 202535.0035.0035.0035.0035.00-5.41%30
Sep 3, 202533.2037.0033.2037.0037.005.71%30
Sep 2, 202535.0035.0035.0035.0035.002.94%20
Sep 1, 202534.0037.2034.0034.0034.00-200
Aug 29, 202534.0034.0034.0034.0034.00-5.03%18
Aug 28, 202534.0035.8034.0035.8035.805.29%18
Aug 27, 202534.0034.0034.0034.0034.00-60
Aug 26, 202535.4037.6034.0034.0034.00-8.11%7
Aug 25, 202535.4037.0035.4037.0037.004.52%65
Aug 22, 202535.4035.4035.4035.4035.40-175
Aug 21, 202535.4035.4035.4035.4035.40-30
Aug 20, 202535.4035.4035.4035.4035.40-175
Aug 19, 202535.4035.4035.4035.4035.40-60
Aug 18, 202535.4035.4035.4035.4035.40-10
Aug 15, 202533.6035.4033.6035.4035.40-10
Aug 14, 202533.6035.4033.6035.4035.405.36%60
Aug 13, 202533.6033.6033.6033.6033.60-73
Aug 12, 202534.4034.4033.6033.6033.60-2.33%73
Aug 11, 202536.2037.6034.4034.4034.40-70
Aug 8, 202534.6034.6034.4034.4034.40-2.27%200
Aug 7, 202535.2035.2035.2035.2035.20-75
Aug 6, 202535.2035.2035.2035.2035.20-100
Aug 5, 202535.2035.2035.2035.2035.201.73%100
Aug 4, 202534.6034.6034.6034.6034.60-100
Aug 1, 202534.6034.6034.6034.6034.600.58%100
Jul 31, 202535.2035.2034.4034.4034.40-2.27%100
Jul 30, 202535.2035.2035.2035.2035.202.33%100
Jul 29, 202534.4034.4034.4034.4034.40-100
Jul 28, 202534.4034.4034.4034.4034.40-3.91%100
Jul 25, 202534.4035.8034.4035.8035.802.29%100
Jul 24, 202535.8035.8035.0035.0035.00-7.41%600
Jul 23, 202534.4037.8034.4037.8037.809.88%50
Jul 22, 202534.4034.4034.4034.4034.40-48