edding AG (FRA:EDD3)
Germany · Delayed Price · Currency is EUR 35.20
-0.80 (-2.22%)
At close: May 22, 2026
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.22% | - |
| May 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| May 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3 |
| May 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | - |
| May 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1 |
| May 15, 2026 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 17.65% | 57 |
| May 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| May 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| May 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| May 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 8.07% | - |
| May 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| May 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Apr 30, 2026 | 32.20 | 34.20 | 32.20 | 34.20 | 34.20 | 6.21% | 89 |
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Apr 24, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.23% | 8 |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Apr 22, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 3.09% | 219 |
| Apr 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Apr 10, 2026 | 32.00 | 33.80 | 32.00 | 33.60 | 33.60 | 1.82% | 149 |
| Apr 9, 2026 | 26.80 | 33.00 | 25.80 | 33.00 | 33.00 | 18.71% | 100 |
| Apr 8, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Apr 7, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -6.29% | - |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 100 |
| Mar 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |