Edel SE & Co. KGaA (FRA:EDL)
Germany · Delayed Price · Currency is EUR 4.740
-0.040 (-0.84%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:EDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | - | 0.86% | - |
| 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 | -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 |