Edwards Lifesciences Corporation (VIE:EWLS)
Austria · Delayed Price · Currency is EUR 77.72
+0.70 (0.91%)
At close: Aug 7, 2026
VIE:EWLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 77.44 | 77.72 | 77.04 | 77.72 | 77.72 | 0.91% | - |
| Aug 6, 2026 | 77.22 | 77.36 | 77.02 | 77.02 | 77.02 | -0.08% | - |
| Aug 5, 2026 | 77.72 | 77.90 | 76.88 | 77.08 | 77.08 | -0.05% | - |
| Aug 4, 2026 | 77.36 | 77.44 | 77.12 | 77.12 | 77.12 | 0.71% | - |
| Aug 3, 2026 | 75.16 | 76.58 | 75.16 | 76.58 | 76.58 | 2.41% | - |
| Jul 31, 2026 | 75.50 | 75.50 | 74.72 | 74.78 | 74.78 | 0.38% | - |
| Jul 30, 2026 | 74.98 | 75.52 | 74.50 | 74.50 | 74.50 | -0.72% | 16 |
| Jul 29, 2026 | 73.92 | 75.04 | 73.26 | 75.04 | 75.04 | 1.93% | - |
| Jul 28, 2026 | 73.12 | 74.30 | 73.12 | 73.62 | 73.62 | 2.19% | - |
| Jul 27, 2026 | 72.66 | 73.34 | 72.04 | 72.04 | 72.04 | -4.18% | - |
| Jul 24, 2026 | 76.46 | 78.46 | 75.18 | 75.18 | 75.18 | 1.79% | 125 |
| Jul 23, 2026 | 73.60 | 74.04 | 73.34 | 73.86 | 73.86 | -0.40% | 125 |
| Jul 22, 2026 | 73.86 | 74.44 | 73.86 | 74.16 | 74.16 | -0.88% | - |
| Jul 21, 2026 | 74.40 | 74.98 | 73.16 | 74.82 | 74.82 | -0.16% | 126 |
| Jul 20, 2026 | 74.88 | 75.24 | 74.88 | 74.94 | 74.94 | -0.93% | - |
| Jul 17, 2026 | 76.20 | 77.16 | 75.64 | 75.64 | 75.64 | -1.12% | - |
| Jul 16, 2026 | 76.16 | 76.50 | 76.16 | 76.50 | 76.50 | -1.09% | - |
| Jul 15, 2026 | 78.68 | 78.68 | 77.28 | 77.34 | 77.34 | -1.07% | - |
| Jul 14, 2026 | 80.40 | 80.40 | 78.18 | 78.18 | 78.18 | -3.24% | - |
| Jul 13, 2026 | 80.80 | 81.08 | 80.38 | 80.80 | 80.80 | 1.38% | 78 |
| Jul 10, 2026 | 79.84 | 80.44 | 79.70 | 79.70 | 79.70 | -1.19% | - |
| Jul 9, 2026 | 82.04 | 82.04 | 80.66 | 80.66 | 80.66 | -1.59% | - |
| Jul 8, 2026 | 82.70 | 83.02 | 81.96 | 81.96 | 81.96 | -1.28% | - |
| Jul 7, 2026 | 83.18 | 83.40 | 83.02 | 83.02 | 83.02 | 0.61% | - |
| Jul 6, 2026 | 82.28 | 82.56 | 81.82 | 82.52 | 82.52 | 0.54% | 211 |
| Jul 3, 2026 | 82.00 | 82.32 | 81.92 | 82.08 | 82.08 | 0.02% | - |
| Jul 2, 2026 | 80.56 | 82.06 | 80.36 | 82.06 | 82.06 | 2.47% | - |
| Jul 1, 2026 | 79.02 | 80.08 | 79.02 | 80.08 | 80.08 | 1.16% | - |
| Jun 30, 2026 | 80.06 | 80.34 | 79.16 | 79.16 | 79.16 | -1.20% | - |
| Jun 29, 2026 | 79.78 | 80.12 | 79.78 | 80.12 | 80.12 | -0.55% | - |
| Jun 26, 2026 | 78.86 | 80.56 | 78.14 | 80.56 | 80.56 | 1.05% | - |
| Jun 25, 2026 | 79.00 | 79.72 | 79.00 | 79.72 | 79.72 | 0.48% | - |
| Jun 24, 2026 | 76.28 | 79.34 | 76.28 | 79.34 | 79.34 | 4.56% | - |
| Jun 23, 2026 | 75.04 | 75.88 | 75.04 | 75.88 | 75.88 | 0.74% | - |
| Jun 22, 2026 | 76.18 | 76.20 | 75.32 | 75.32 | 75.32 | -1.05% | - |
| Jun 19, 2026 | 76.18 | 76.18 | 75.66 | 76.12 | 76.12 | -0.05% | - |
| Jun 18, 2026 | 75.64 | 76.16 | 75.64 | 76.16 | 76.16 | -0.68% | - |
| Jun 17, 2026 | 76.38 | 76.68 | 75.66 | 76.68 | 76.68 | -0.18% | - |
| Jun 16, 2026 | 75.70 | 76.82 | 75.32 | 76.82 | 76.82 | 3.98% | - |
| Jun 15, 2026 | 74.06 | 74.06 | 73.38 | 73.88 | 73.88 | 1.12% | - |
| Jun 12, 2026 | 74.10 | 74.46 | 73.06 | 73.06 | 73.06 | -2.25% | - |
| Jun 11, 2026 | 74.82 | 74.94 | 74.74 | 74.74 | 74.74 | -0.19% | - |
| Jun 10, 2026 | 75.70 | 75.70 | 74.86 | 74.88 | 74.88 | -0.24% | - |
| Jun 9, 2026 | 74.44 | 75.06 | 74.34 | 75.06 | 75.06 | 1.10% | - |
| Jun 8, 2026 | 74.40 | 74.70 | 74.24 | 74.24 | 74.24 | -1.07% | - |
| Jun 5, 2026 | 75.24 | 76.40 | 75.04 | 75.04 | 75.04 | -0.87% | - |
| Jun 4, 2026 | 74.20 | 75.70 | 74.20 | 75.70 | 75.70 | 1.91% | - |
| Jun 3, 2026 | 75.90 | 75.90 | 74.28 | 74.28 | 74.28 | -1.98% | - |
| Jun 2, 2026 | 75.54 | 75.80 | 74.68 | 75.78 | 75.78 | 0.85% | 129 |
| Jun 1, 2026 | 74.22 | 75.14 | 74.18 | 75.14 | 75.14 | 0.67% | - |