Edwards Lifesciences Corporation (FRA:EWL)
Germany · Delayed Price · Currency is EUR 65.89
-0.20 (-0.30%)
At close: Oct 23, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.92 | 65.98 | 65.28 | 65.89 | 65.89 | -0.30% | - |
| Oct 22, 2025 | 65.27 | 67.12 | 65.27 | 66.09 | 66.09 | 0.90% | 150 |
| Oct 21, 2025 | 64.37 | 65.50 | 64.37 | 65.50 | 65.50 | 1.27% | 153 |
| Oct 20, 2025 | 64.02 | 64.68 | 63.95 | 64.68 | 64.68 | 1.25% | 78 |
| Oct 17, 2025 | 61.42 | 64.05 | 59.49 | 63.88 | 63.88 | 2.82% | 135 |
| Oct 16, 2025 | 62.42 | 62.78 | 62.13 | 62.13 | 62.13 | -0.77% | 100 |
| Oct 15, 2025 | 62.97 | 63.23 | 62.51 | 62.61 | 62.61 | -0.95% | - |
| Oct 14, 2025 | 62.39 | 63.26 | 62.39 | 63.21 | 63.21 | 0.30% | 50 |
| Oct 13, 2025 | 63.92 | 63.92 | 62.90 | 63.02 | 63.02 | -1.21% | 115 |
| Oct 10, 2025 | 64.78 | 64.78 | 63.79 | 63.79 | 63.79 | -1.91% | 765 |
| Oct 9, 2025 | 64.74 | 65.08 | 64.74 | 65.03 | 65.03 | -0.08% | - |
| Oct 8, 2025 | 65.76 | 65.76 | 64.46 | 65.08 | 65.08 | -1.00% | - |
| Oct 7, 2025 | 65.08 | 66.82 | 65.08 | 65.74 | 65.74 | 0.58% | 100 |
| Oct 6, 2025 | 65.48 | 66.46 | 65.31 | 65.36 | 65.36 | -1.18% | 150 |
| Oct 3, 2025 | 65.21 | 66.26 | 65.21 | 66.14 | 66.14 | 1.18% | - |
| Oct 2, 2025 | 64.66 | 65.53 | 64.66 | 65.37 | 65.37 | 0.25% | 231 |
| Oct 1, 2025 | 65.58 | 66.24 | 63.44 | 65.21 | 65.21 | -1.00% | - |
| Sep 30, 2025 | 65.42 | 65.87 | 65.29 | 65.87 | 65.87 | - | 135 |
| Sep 29, 2025 | 64.92 | 65.87 | 64.92 | 65.87 | 65.87 | 2.54% | 20 |
| Sep 26, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 1.48% | - |
| Sep 25, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.43% | - |
| Sep 24, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 1.29% | - |
| Sep 23, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.19% | - |
| Sep 22, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.03% | - |
| Sep 19, 2025 | 62.98 | 63.00 | 62.40 | 63.00 | 63.00 | -0.99% | 548 |
| Sep 18, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 1.05% | - |
| Sep 17, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -2.02% | - |
| Sep 16, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -2.49% | - |
| Sep 15, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.15% | - |
| Sep 12, 2025 | 66.19 | 66.68 | 66.19 | 66.68 | 66.68 | 0.05% | 1 |
| Sep 11, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.55% | - |
| Sep 10, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.24% | - |
| Sep 9, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -1.28% | - |
| Sep 8, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.55% | 6 |
| Sep 5, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.26% | - |
| Sep 4, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.60% | - |
| Sep 3, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.82% | - |
| Sep 2, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.26% | - |
| Sep 1, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.29% | - |
| Aug 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.13% | - |
| Aug 28, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.52% | - |
| Aug 27, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.64% | - |
| Aug 26, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.42% | - |
| Aug 25, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.26% | - |
| Aug 22, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% | - |
| Aug 21, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 3.30% | - |
| Aug 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.84% | - |
| Aug 19, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.38% | - |
| Aug 18, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -1.01% | - |
| Aug 15, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.86% | - |