edding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.00	36.00	36.00	36.00	35.49	-2.70%	73
Jun 4, 2026	37.00	37.00	37.00	37.00	36.48	-5.13%	-
Jun 3, 2026	35.00	40.00	35.00	39.00	38.45	11.43%	116
Jun 2, 2026	35.00	35.00	35.00	35.00	34.50	-	-
Jun 1, 2026	35.00	35.00	35.00	35.00	34.50	-	-
May 29, 2026	35.00	35.00	35.00	35.00	34.50	-	-
May 28, 2026	35.00	35.00	35.00	35.00	34.50	-	-
May 27, 2026	35.00	35.00	35.00	35.00	34.50	-	-
May 26, 2026	35.00	35.00	35.00	35.00	34.50	-	-
May 25, 2026	35.00	35.00	35.00	35.00	34.50	-0.57%	-
May 22, 2026	35.20	35.20	35.20	35.20	34.70	-2.22%	-
May 21, 2026	36.00	36.00	36.00	36.00	35.49	-2.70%	-
May 20, 2026	37.00	37.00	37.00	37.00	36.48	-	3
May 19, 2026	37.00	37.00	37.00	37.00	36.48	-5.13%	-
May 18, 2026	39.00	39.00	39.00	39.00	38.45	-2.50%	1
May 15, 2026	37.00	41.00	36.00	40.00	39.43	17.65%	57
May 14, 2026	34.00	34.00	34.00	34.00	33.52	-	-
May 13, 2026	34.00	34.00	34.00	34.00	33.52	-	-
May 12, 2026	34.00	34.00	34.00	34.00	33.52	-	-
May 11, 2026	34.00	34.00	34.00	34.00	33.52	-2.30%	-
May 8, 2026	34.80	34.80	34.80	34.80	34.31	-	-
May 7, 2026	34.80	34.80	34.80	34.80	34.31	-	-
May 6, 2026	34.80	34.80	34.80	34.80	34.31	8.07%	-
May 5, 2026	32.20	32.20	32.20	32.20	31.74	-3.01%	-
May 4, 2026	33.20	33.20	33.20	33.20	32.73	-2.92%	-
Apr 30, 2026	32.20	34.20	32.20	34.20	33.72	6.21%	89
Apr 29, 2026	32.20	32.20	32.20	32.20	31.74	-	-
Apr 28, 2026	32.20	32.20	32.20	32.20	31.74	-	-
Apr 27, 2026	32.20	32.20	32.20	32.20	31.74	-1.83%	-
Apr 24, 2026	32.20	32.80	32.20	32.80	32.34	1.23%	8
Apr 23, 2026	32.40	32.40	32.40	32.40	31.94	-2.99%	-
Apr 22, 2026	32.40	33.40	32.40	33.40	32.93	3.09%	219
Apr 21, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 20, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 17, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 16, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 15, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 14, 2026	32.40	32.40	32.40	32.40	31.94	-	-
Apr 13, 2026	32.40	32.40	32.40	32.40	31.94	-3.57%	-
Apr 10, 2026	32.00	33.80	32.00	33.60	33.12	1.82%	149
Apr 9, 2026	26.80	33.00	25.80	33.00	32.53	18.71%	100
Apr 8, 2026	28.80	28.80	27.80	27.80	27.41	-6.71%	-
Apr 7, 2026	30.80	30.80	29.80	29.80	29.38	-6.29%	-
Apr 2, 2026	31.80	31.80	31.80	31.80	31.35	-	-
Apr 1, 2026	31.80	31.80	31.80	31.80	31.35	-5.36%	-
Mar 24, 2026	33.60	33.60	33.60	33.60	33.12	-	-
Mar 23, 2026	33.60	33.60	33.60	33.60	33.12	-	-
Mar 20, 2026	33.60	33.60	33.60	33.60	33.12	-	-
Mar 19, 2026	33.60	33.60	33.60	33.60	33.12	-	-
Mar 18, 2026	33.60	33.60	33.60	33.60	33.12	-	-