Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 4.960
+0.220 (4.64%)
At close: Jul 20, 2026
FRA:EDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3.38% | - |
| 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% | - |
| Jun 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.24% | 100 |
| Jun 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jun 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jun 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jun 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 50 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Jun 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| 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% | - |