Edwards Lifesciences Corporation (VIE:EWLS)
Austria · Delayed Price · Currency is EUR 67.06
+1.86 (2.85%)
At close: Oct 22, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 66.26 | 66.27 | 65.76 | 65.76 | 65.76 | -1.94% | - |
| Oct 22, 2025 | 65.55 | 67.06 | 65.46 | 67.06 | 67.06 | 2.85% | - |
| Oct 21, 2025 | 64.80 | 65.20 | 64.80 | 65.20 | 65.20 | 2.05% | - |
| Oct 20, 2025 | 63.97 | 64.02 | 63.89 | 63.89 | 63.89 | 1.22% | - |
| Oct 17, 2025 | 62.91 | 63.12 | 61.81 | 63.12 | 63.12 | 0.94% | - |
| Oct 16, 2025 | 62.99 | 62.99 | 62.53 | 62.53 | 62.53 | -0.86% | - |
| Oct 15, 2025 | 63.21 | 63.39 | 62.84 | 63.07 | 63.07 | 0.49% | - |
| Oct 14, 2025 | 63.07 | 63.07 | 62.76 | 62.76 | 62.76 | -1.26% | - |
| Oct 13, 2025 | 64.42 | 64.42 | 63.43 | 63.56 | 63.56 | -0.47% | - |
| Oct 10, 2025 | 65.03 | 65.05 | 63.86 | 63.86 | 63.86 | -1.84% | - |
| Oct 9, 2025 | 65.20 | 65.26 | 65.06 | 65.06 | 65.06 | 0.46% | - |
| Oct 8, 2025 | 65.93 | 65.93 | 62.95 | 64.76 | 64.76 | -2.04% | 130 |
| Oct 7, 2025 | 65.41 | 67.08 | 65.41 | 66.11 | 66.11 | 0.05% | - |
| Oct 6, 2025 | 65.93 | 66.28 | 65.68 | 66.08 | 66.08 | 1.04% | - |
| Oct 3, 2025 | 65.44 | 65.44 | 65.18 | 65.40 | 65.40 | 0.45% | - |
| Oct 2, 2025 | 65.22 | 65.39 | 64.08 | 65.11 | 65.11 | 1.99% | - |
| Oct 1, 2025 | 65.64 | 66.49 | 63.84 | 63.84 | 63.84 | -3.27% | - |
| Sep 30, 2025 | 65.63 | 66.00 | 65.50 | 66.00 | 66.00 | 0.87% | - |
| Sep 29, 2025 | 65.25 | 65.43 | 64.88 | 65.43 | 65.43 | 0.40% | - |
| Sep 26, 2025 | 64.62 | 65.17 | 64.53 | 65.17 | 65.17 | 1.76% | - |
| Sep 25, 2025 | 63.53 | 64.04 | 63.46 | 64.04 | 64.04 | 0.33% | - |
| Sep 24, 2025 | 63.30 | 63.83 | 63.30 | 63.83 | 63.83 | 0.25% | - |
| Sep 23, 2025 | 62.59 | 63.67 | 62.22 | 63.67 | 63.67 | 1.02% | - |
| Sep 22, 2025 | 63.24 | 63.24 | 62.98 | 63.03 | 63.03 | -0.13% | - |
| Sep 19, 2025 | 63.27 | 63.49 | 63.11 | 63.11 | 63.11 | 1.06% | - |
| Sep 18, 2025 | 63.94 | 64.00 | 62.45 | 62.45 | 62.45 | -1.93% | - |
| Sep 17, 2025 | 63.36 | 63.74 | 63.36 | 63.68 | 63.68 | -0.13% | - |
| Sep 16, 2025 | 64.68 | 64.68 | 63.76 | 63.76 | 63.76 | -3.19% | - |
| Sep 15, 2025 | 66.27 | 66.27 | 65.48 | 65.86 | 65.86 | 0.18% | - |
| Sep 12, 2025 | 66.37 | 66.46 | 65.74 | 65.74 | 65.74 | -0.59% | - |
| Sep 11, 2025 | 67.04 | 67.24 | 66.13 | 66.13 | 66.13 | -1.47% | - |
| Sep 10, 2025 | 68.15 | 68.52 | 67.12 | 67.12 | 67.12 | -1.42% | - |
| Sep 9, 2025 | 68.22 | 68.47 | 67.98 | 68.09 | 68.09 | 0.15% | - |
| Sep 8, 2025 | 69.13 | 69.13 | 67.99 | 67.99 | 67.99 | -1.73% | - |
| Sep 5, 2025 | 69.41 | 69.41 | 68.90 | 69.19 | 69.19 | -0.97% | - |
| Sep 4, 2025 | 69.34 | 69.87 | 69.34 | 69.87 | 69.87 | 0.26% | - |
| Sep 3, 2025 | 70.33 | 70.38 | 69.69 | 69.69 | 69.69 | -0.58% | - |
| Sep 2, 2025 | 69.40 | 70.10 | 69.13 | 70.10 | 70.10 | 0.92% | - |
| Sep 1, 2025 | 69.00 | 69.46 | 69.00 | 69.46 | 69.46 | 0.55% | - |
| Aug 29, 2025 | 69.50 | 69.57 | 69.08 | 69.08 | 69.08 | -0.22% | - |
| Aug 28, 2025 | 69.65 | 69.68 | 69.23 | 69.23 | 69.23 | -1.49% | - |
| Aug 27, 2025 | 69.99 | 70.28 | 69.91 | 70.28 | 70.28 | 1.06% | - |
| Aug 26, 2025 | 69.44 | 69.54 | 69.35 | 69.54 | 69.54 | -0.57% | - |
| Aug 25, 2025 | 69.79 | 69.94 | 69.69 | 69.94 | 69.94 | 1.45% | - |
| Aug 22, 2025 | 69.98 | 70.20 | 68.94 | 68.94 | 68.94 | -2.45% | - |
| Aug 21, 2025 | 69.95 | 70.67 | 69.59 | 70.67 | 70.67 | 2.58% | - |
| Aug 20, 2025 | 67.58 | 68.89 | 67.54 | 68.89 | 68.89 | 1.76% | - |
| Aug 19, 2025 | 67.00 | 67.70 | 66.70 | 67.70 | 67.70 | 0.19% | - |
| Aug 18, 2025 | 66.82 | 67.57 | 66.70 | 67.57 | 67.57 | 1.62% | - |
| Aug 15, 2025 | 67.45 | 67.45 | 66.49 | 66.49 | 66.49 | 0.23% | - |