edding AG (FRA:EDD3)
Germany · Delayed Price · Currency is EUR 33.60
0.00 (0.00%)
At close: Jan 9, 2026
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.70% | - |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.95% | - |
| Dec 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 50 |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Dec 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Dec 8, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.10% | 274 |
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -8.65% | - |
| Dec 3, 2025 | 38.00 | 41.60 | 38.00 | 41.60 | 41.60 | 9.47% | 79 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| 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 | - | - |