Edwards Lifesciences Corporation (FRA:EWL)
Germany · Delayed Price · Currency is EUR 65.87
0.00 (0.00%)
At close: Sep 30, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 548 |
| Sep 25, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.43% | 548 |
| Sep 24, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 1.29% | 548 |
| Sep 23, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.19% | 548 |
| Sep 22, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.03% | 548 |
| 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% | 1 |
| Sep 17, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -2.02% | 1 |
| Sep 16, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -2.49% | 1 |
| Sep 15, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.15% | 1 |
| 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% | 6 |
| Sep 10, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.24% | 6 |
| Sep 9, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -1.28% | 6 |
| 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% | 25 |
| Sep 4, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.60% | 25 |
| Sep 3, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.82% | 25 |
| Sep 2, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.26% | 25 |
| Sep 1, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.29% | 25 |
| Aug 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.13% | 25 |
| Aug 28, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.52% | 25 |
| Aug 27, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.64% | 25 |
| Aug 26, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.42% | 25 |
| Aug 25, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.26% | 25 |
| Aug 22, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% | 25 |
| Aug 21, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 3.30% | 25 |
| Aug 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.84% | 25 |
| Aug 19, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.38% | 25 |
| Aug 18, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -1.01% | 25 |
| Aug 15, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.86% | 25 |
| Aug 14, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.78% | 25 |
| Aug 13, 2025 | 65.48 | 65.48 | 65.46 | 65.46 | 65.46 | -2.33% | 25 |
| Aug 12, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.18% | 450 |
| Aug 11, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.30% | 450 |
| Aug 8, 2025 | 66.66 | 66.70 | 66.61 | 66.70 | 66.70 | -0.49% | 450 |
| Aug 7, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -1.64% | 100 |
| Aug 6, 2025 | 68.35 | 68.35 | 68.15 | 68.15 | 68.15 | -1.40% | 100 |
| Aug 5, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.92% | 260 |
| Aug 4, 2025 | 68.40 | 68.79 | 68.30 | 68.49 | 68.49 | -0.32% | 260 |
| Aug 1, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -1.94% | 9 |
| Jul 31, 2025 | 70.73 | 70.73 | 70.07 | 70.07 | 70.07 | 0.95% | 9 |
| Jul 30, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 2.72% | 60 |
| Jul 29, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.89% | 60 |
| Jul 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -2.63% | 60 |
| Jul 25, 2025 | 68.62 | 70.02 | 68.62 | 70.02 | 70.02 | 7.59% | 60 |
| Jul 24, 2025 | 64.83 | 65.08 | 64.83 | 65.08 | 65.08 | 0.26% | 13 |
| Jul 23, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.43% | 196 |
| Jul 22, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.12% | 196 |