Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 5.20
-0.05 (-0.95%)
Feb 20, 2026, 4:00 PM EST
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 19, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 500 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.97% | - |
| Feb 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.63% | 400 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 1,000 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Feb 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 4.60 | 5.00 | 5.00 | -3.85% | 4,550 |
| Feb 3, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | 855 |
| Feb 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | 400 |
| Jan 30, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | -0.93% | 175 |
| Jan 29, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.35 | 7.00% | 685 |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jan 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Jan 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Jan 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jan 16, 2026 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 3.24% | 15 |
| Jan 15, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 0.41% | 472 |
| Jan 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Jan 13, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 5.81% | 200 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Jan 9, 2026 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | 1.21% | 923 |
| Jan 8, 2026 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | 10.27% | 200 |
| Jan 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jan 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jan 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jan 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Dec 23, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.84% | 31 |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Dec 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Dec 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Dec 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Dec 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.14% | - |
| Dec 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.66% | 10 |