Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 5.00
+0.06 (1.21%)
At close: Jan 9, 2026
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Nov 24, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.88% | 50 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Nov 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 2.38% | 101 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |