edding AG (FRA:EDD3)
Germany · Delayed Price · Currency is EUR 34.60
+0.20 (0.58%)
At close: Aug 1, 2025, 10:00 PM CET
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 35.00 | 37.00 | 35.00 | 35.00 | - | -3.85% | 20 |
| Jun 30, 2025 | 34.60 | 36.40 | 34.60 | 36.40 | - | 5.81% | 20 |
| Jun 27, 2025 | 34.20 | 36.20 | 34.20 | 34.40 | - | 0.58% | 45 |
| Jun 26, 2025 | 34.00 | 35.80 | 34.00 | 34.20 | - | 0.59% | 20 |
| Jun 25, 2025 | 34.00 | 35.80 | 34.00 | 34.00 | - | - | 20 |
| Jun 24, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | - | -5.56% | - |
| Jun 23, 2025 | 34.60 | 36.00 | 34.00 | 36.00 | - | 4.05% | 166 |
| Jun 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 60 |
| Jun 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 60 |
| Jun 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.57% | - |
| Jun 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.69% | 60 |
| Jun 16, 2025 | 35.20 | 35.40 | 34.60 | 35.40 | - | 0.57% | 141 |
| Jun 13, 2025 | 36.60 | 36.60 | 34.00 | 35.20 | - | -3.83% | 850 |
| Jun 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 5.17% | - |
| Jun 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -5.43% | - |
| Jun 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 30 |
| Jun 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Jun 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 120 |
| Jun 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 0.55% | 120 |
| Jun 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | - |
| Jun 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -5.13% | 120 |
| Jun 2, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | - | - | 120 |
| May 30, 2025 | 36.80 | 39.00 | 36.20 | 39.00 | - | 0.52% | 693 |
| May 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 5.43% | - |
| May 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -5.15% | - |
| May 27, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | - | -0.51% | 10 |
| May 26, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | - | 2.63% | 126 |