Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 5.05
-0.15 (-2.88%)
At close: Mar 27, 2026
FRA:EDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -4.67% | 10 |
| Mar 26, 2026 | 4.88 | 5.35 | 4.88 | 5.35 | 5.35 | -6.14% | 1,000 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.40 | - | - |
| Mar 24, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.40 | 2.70% | 150 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.26 | -0.89% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.31 | -2.61% | 100 |
| Mar 19, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.45 | 4.55% | 350 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | - | - |
| Mar 17, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.21 | -3.51% | 80 |
| Mar 16, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.40 | 2.70% | 500 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.26 | 3.74% | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | -6.14% | - |
| Mar 11, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.40 | 6.54% | 10 |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | -2.73% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | 2.80% | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | - | - |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | - | - |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | -1.83% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.16 | - | - |
| Mar 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.16 | -0.91% | - |
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | -1.79% | - |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.31 | 0.90% | 140 |
| Feb 25, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.26 | 3.74% | 450 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | -1.83% | - |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.16 | 4.81% | 50 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | -0.95% | - |
| Feb 19, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 4.97 | 0.96% | 500 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | - | - |
| Feb 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | 0.97% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | - | - |
| Feb 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 5.97% | - |
| Feb 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.60 | -5.63% | 400 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | - | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | - | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 1.98% | 1,000 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.78 | 2.64% | - |
| Feb 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.66 | -1.60% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 4.60 | 5.00 | 4.74 | -3.85% | 4,550 |
| Feb 3, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 4.93 | 1.96% | 855 |
| Feb 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.83 | -3.77% | 400 |
| Jan 30, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.02 | -0.93% | 175 |
| Jan 29, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.07 | 7.00% | 685 |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 1.21% | - |
| Jan 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.68 | -0.40% | - |
| Jan 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.70 | 1.64% | - |
| Jan 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | -0.41% | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | -2.00% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 3.31% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.59 | -5.10% | - |