Edwards Lifesciences Corporation (VIE:EWLS)
Austria · Delayed Price · Currency is EUR 72.22
+0.44 (0.61%)
At close: Nov 10, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 73.81 | 74.34 | 73.15 | 74.34 | 74.34 | 0.61% | - |
| Nov 12, 2025 | 73.60 | 73.91 | 73.60 | 73.89 | 73.89 | 0.59% | - |
| Nov 11, 2025 | 72.67 | 73.46 | 72.44 | 73.46 | 73.46 | 1.72% | - |
| Nov 10, 2025 | 72.23 | 72.23 | 71.34 | 72.22 | 72.22 | 0.61% | - |
| Nov 7, 2025 | 71.59 | 71.78 | 71.27 | 71.78 | 71.78 | 0.46% | - |
| Nov 6, 2025 | 71.78 | 71.92 | 71.45 | 71.45 | 71.45 | -1.23% | - |
| Nov 5, 2025 | 73.14 | 73.14 | 72.34 | 72.34 | 72.34 | -1.36% | - |
| Nov 4, 2025 | 71.53 | 73.34 | 71.53 | 73.34 | 73.34 | 2.03% | - |
| Nov 3, 2025 | 71.39 | 72.45 | 71.39 | 71.88 | 71.88 | -1.43% | - |
| Oct 31, 2025 | 73.46 | 74.05 | 72.25 | 72.92 | 72.92 | 0.96% | 153 |
| Oct 30, 2025 | 70.89 | 72.23 | 70.69 | 72.23 | 72.23 | 1.52% | 153 |
| Oct 29, 2025 | 71.66 | 72.67 | 70.94 | 71.15 | 71.15 | 1.22% | - |
| Oct 28, 2025 | 69.41 | 70.50 | 68.65 | 70.29 | 70.29 | 7.72% | - |
| Oct 27, 2025 | 65.87 | 66.38 | 65.25 | 65.25 | 65.25 | -1.29% | - |
| Oct 24, 2025 | 65.98 | 66.39 | 65.98 | 66.10 | 66.10 | 0.52% | - |
| 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% | - |