edding AG (FRA:EDD3)
Germany · Delayed Price · Currency is EUR 38.00
-1.20 (-3.06%)
Last updated: Dec 1, 2025, 8:42 AM CET
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Nov 28, 2025 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 0.51% | - |
| Nov 27, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 3.17% | 20 |
| Nov 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 19, 2025 | 38.00 | 39.00 | 37.80 | 37.80 | 37.80 | -0.53% | 645 |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 14, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -3.08% | 500 |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Nov 12, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 1.54% | 306 |
| Nov 11, 2025 | 36.40 | 39.00 | 36.40 | 39.00 | 39.00 | 7.14% | 127 |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 73 |
| Nov 7, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 1.10% | 3 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Nov 3, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.26% | 100 |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.93% | 3 |
| Oct 30, 2025 | 33.40 | 35.60 | 33.40 | 35.60 | 35.60 | 6.59% | 100 |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Oct 28, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 4.19% | 100 |
| Oct 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Oct 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 48 |
| Oct 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 10, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | 3 |
| Oct 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| Oct 3, 2025 | 34.40 | 37.00 | 34.40 | 36.00 | 36.00 | 3.45% | 65 |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.43% | - |
| Oct 1, 2025 | 34.40 | 36.80 | 34.40 | 36.80 | 36.80 | 2.79% | 75 |
| Sep 30, 2025 | 36.00 | 37.40 | 35.80 | 35.80 | 35.80 | 9.15% | 159 |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 39 |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 26 |
| Sep 24, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -6.29% | - |
| Sep 23, 2025 | 32.80 | 35.00 | 32.80 | 35.00 | 35.00 | 6.71% | 30 |