Edwards Lifesciences Corporation (FRA:EWL)
Germany · Delayed Price · Currency is EUR 76.74
-0.06 (-0.08%)
At close: Sep 18, 2026
FRA:EWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.62 | 76.94 | 76.30 | 76.74 | 76.74 | -0.08% | - |
| Sep 17, 2026 | 77.70 | 77.70 | 76.80 | 76.80 | 76.80 | -1.01% | - |
| Sep 16, 2026 | 74.04 | 77.58 | 74.04 | 77.58 | 77.58 | 4.70% | - |
| Sep 15, 2026 | 73.56 | 74.12 | 73.44 | 74.10 | 74.10 | 0.11% | - |
| Sep 14, 2026 | 72.56 | 74.08 | 72.56 | 74.02 | 74.02 | 1.43% | - |
| Sep 11, 2026 | 74.68 | 75.02 | 72.36 | 72.98 | 72.98 | -1.99% | - |
| Sep 10, 2026 | 74.00 | 74.46 | 73.44 | 74.46 | 74.46 | 0.89% | - |
| Sep 9, 2026 | 74.14 | 74.26 | 73.68 | 73.80 | 73.80 | -1.26% | - |
| Sep 8, 2026 | 76.28 | 76.28 | 74.40 | 74.74 | 74.74 | -2.25% | - |
| Sep 7, 2026 | 76.66 | 76.66 | 76.38 | 76.46 | 76.46 | -1.09% | - |
| Sep 4, 2026 | 76.82 | 77.30 | 76.34 | 77.30 | 77.30 | 0.13% | 560 |
| Sep 3, 2026 | 78.08 | 78.30 | 77.14 | 77.20 | 77.20 | -1.48% | 100 |
| Sep 2, 2026 | 77.94 | 79.04 | 77.94 | 78.36 | 78.36 | 0.46% | - |
| Sep 1, 2026 | 77.86 | 79.18 | 77.86 | 78.00 | 78.00 | -0.10% | 18 |
| Aug 31, 2026 | 77.56 | 78.32 | 77.24 | 78.08 | 78.08 | 0.51% | - |
| Aug 28, 2026 | 76.90 | 77.84 | 76.76 | 77.68 | 77.68 | 0.62% | 20 |
| Aug 27, 2026 | 77.60 | 78.16 | 77.20 | 77.20 | 77.20 | -0.92% | - |
| Aug 26, 2026 | 77.46 | 78.06 | 77.46 | 77.92 | 77.92 | 0.26% | - |
| Aug 25, 2026 | 77.32 | 77.72 | 77.00 | 77.72 | 77.72 | 0.13% | - |
| Aug 24, 2026 | 76.46 | 77.98 | 76.46 | 77.62 | 77.62 | 1.12% | 25 |
| Aug 21, 2026 | 76.48 | 77.08 | 75.92 | 76.76 | 76.76 | -0.49% | - |
| Aug 20, 2026 | 78.68 | 78.68 | 76.98 | 77.14 | 77.14 | -2.13% | - |
| Aug 19, 2026 | 78.06 | 79.52 | 78.06 | 78.82 | 78.82 | 0.05% | 1,549 |
| Aug 18, 2026 | 77.98 | 79.04 | 77.98 | 78.78 | 78.78 | 0.59% | - |
| Aug 17, 2026 | 78.66 | 78.66 | 78.10 | 78.32 | 78.32 | -1.09% | 220 |
| Aug 14, 2026 | 79.80 | 79.92 | 79.18 | 79.18 | 79.18 | -1.32% | - |
| Aug 13, 2026 | 80.40 | 81.02 | 80.06 | 80.24 | 80.24 | -0.52% | - |
| Aug 12, 2026 | 80.78 | 80.78 | 79.82 | 80.66 | 80.66 | -0.47% | - |
| Aug 11, 2026 | 79.32 | 81.04 | 79.32 | 81.04 | 81.04 | 1.86% | - |
| Aug 10, 2026 | 77.28 | 79.80 | 77.16 | 79.56 | 79.56 | 2.84% | 720 |
| Aug 7, 2026 | 77.02 | 77.98 | 76.84 | 77.36 | 77.36 | 0.08% | 140 |
| Aug 6, 2026 | 76.84 | 77.80 | 76.68 | 77.30 | 77.30 | 0.13% | 310 |
| Aug 5, 2026 | 77.56 | 77.88 | 76.56 | 77.20 | 77.20 | -0.64% | - |
| Aug 4, 2026 | 76.98 | 77.70 | 76.60 | 77.70 | 77.70 | 1.28% | - |
| Aug 3, 2026 | 74.66 | 77.14 | 74.66 | 76.72 | 76.72 | 2.79% | 115 |
| Jul 31, 2026 | 75.46 | 75.78 | 74.14 | 74.64 | 74.64 | -0.59% | 38 |
| Jul 30, 2026 | 74.80 | 75.78 | 74.52 | 75.08 | 75.08 | 0.54% | 31 |
| Jul 29, 2026 | 72.96 | 75.04 | 72.66 | 74.68 | 74.68 | 2.19% | - |
| Jul 28, 2026 | 72.72 | 74.28 | 72.72 | 73.08 | 73.08 | 0.14% | - |
| Jul 27, 2026 | 72.64 | 73.10 | 71.82 | 72.98 | 72.98 | 0.27% | 50 |
| Jul 24, 2026 | 76.48 | 76.98 | 72.78 | 72.78 | 72.78 | -0.46% | 2 |
| Jul 23, 2026 | 73.32 | 73.84 | 72.94 | 73.12 | 73.12 | -0.79% | - |
| Jul 22, 2026 | 73.68 | 74.20 | 73.68 | 73.70 | 73.70 | 0.22% | 37 |
| Jul 21, 2026 | 74.32 | 74.32 | 72.94 | 73.54 | 73.54 | -1.18% | - |
| Jul 20, 2026 | 74.46 | 75.18 | 74.42 | 74.42 | 74.42 | -0.72% | - |
| Jul 17, 2026 | 75.86 | 75.86 | 74.96 | 74.96 | 74.96 | -2.57% | - |
| Jul 16, 2026 | 75.78 | 76.94 | 75.78 | 76.94 | 76.94 | 1.10% | - |
| Jul 15, 2026 | 78.44 | 78.44 | 76.10 | 76.10 | 76.10 | -2.83% | - |
| Jul 14, 2026 | 80.10 | 80.10 | 77.34 | 78.32 | 78.32 | -3.07% | 308 |
| Jul 13, 2026 | 80.18 | 81.12 | 80.18 | 80.80 | 80.80 | 0.32% | - |