Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 4.760
0.00 (0.00%)
Last updated: Jun 4, 2026, 12:20 PM CET
FRA:EDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| May 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| May 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.25% | - |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| May 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | 700 |
| May 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| May 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| May 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| May 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| May 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| May 11, 2026 | 4.24 | 4.32 | 4.16 | 4.16 | 4.16 | -2.80% | 650 |
| May 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -7.76% | - |
| May 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| May 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| May 5, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.85% | 228 |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Apr 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Apr 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Apr 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Apr 23, 2026 | 4.94 | 4.94 | 4.60 | 4.66 | 4.66 | -2.92% | 600 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Apr 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Apr 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7.14% | - |
| Apr 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 14, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 22,857 |
| Apr 13, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 15 |
| Apr 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Apr 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Apr 7, 2026 | 4.72 | 4.98 | 4.72 | 4.98 | 4.98 | 1.63% | 100 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Apr 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Mar 31, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | 20 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | - |
| 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 | -0.93% | 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% | - |