Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 4.540
-0.020 (-0.44%)
Last updated: Aug 27, 2026, 9:17 AM CET
FRA:EDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Aug 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Aug 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Aug 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Aug 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Aug 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Aug 4, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -1.29% | 640 |
| Aug 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 300 |
| Jul 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jul 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jul 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Jul 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Jul 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jul 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| Jul 20, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 4.64% | 400 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jul 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 350 |
| Jul 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Jul 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jul 6, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -0.81% | 20 |
| Jul 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Jun 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jun 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Jun 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jun 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Jun 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |