Edwards Lifesciences Corporation (BIT:1EW)
Italy
· Delayed Price · Currency is EUR 72.60
-0.88 (-1.20%)
At close: Mar 5, 2026
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -3.51% | - |
| Mar 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.20% | - |
| Mar 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.89% | - |
| Mar 3, 2026 | 73.11 | 73.11 | 73.11 | 72.83 | 72.83 | -1.66% | 32 |
| Mar 2, 2026 | 73.78 | 73.78 | 73.77 | 74.06 | 74.06 | 0.95% | 52 |
| Feb 27, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 2.14% | - |
| Feb 26, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 1.18% | - |
| Feb 25, 2026 | 70.97 | 70.97 | 70.97 | 70.98 | 70.98 | 1.73% | 9 |
| Feb 24, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.01% | - |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.07 | 69.07 | 3.69% | 15 |
| Feb 20, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.71% | - |
| Feb 19, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.75% | - |
| Feb 18, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.01% | - |
| Feb 17, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 4.83% | - |
| Feb 16, 2026 | 64.78 | 64.78 | 64.78 | 64.22 | 64.22 | -0.90% | 3 |
| Feb 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.25% | - |
| Feb 12, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -2.27% | - |
| Feb 11, 2026 | 63.96 | 63.96 | 63.96 | 66.14 | 66.14 | 1.21% | 100 |
| Feb 10, 2026 | 65.56 | 65.56 | 65.41 | 65.35 | 65.35 | 0.12% | 151 |
| Feb 9, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.20% | - |
| Feb 6, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.54% | - |
| Feb 5, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -2.92% | - |
| Feb 4, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.06% | - |
| Feb 3, 2026 | 69.79 | 69.79 | 69.79 | 69.85 | 69.85 | -0.06% | 272 |
| Feb 2, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 2.31% | - |
| Jan 30, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.56% | - |
| Jan 29, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -1.89% | - |
| Jan 28, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -1.06% | - |
| Jan 27, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.10% | - |
| Jan 26, 2026 | 72.65 | 72.65 | 72.65 | 70.76 | 70.76 | -0.77% | 28 |
| Jan 23, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -2.03% | - |
| Jan 22, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.32% | - |
| Jan 21, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.94% | - |
| Jan 20, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.22% | - |
| Jan 19, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.39% | - |
| Jan 16, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.29% | - |
| Jan 15, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 1.14% | - |
| Jan 14, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.50% | - |
| Jan 13, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.01% | - |
| Jan 12, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.89% | - |
| Jan 9, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.50% | - |
| Jan 8, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.21% | - |
| Jan 7, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.74% | - |
| Jan 6, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.92% | - |
| Jan 5, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.28% | - |
| Jan 2, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -2.02% | - |
| Dec 30, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.87% | - |
| Dec 29, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.96% | - |
| Dec 23, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.42% | - |
| Dec 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.28% | - |
| Dec 19, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.56% | - |
| Dec 18, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.10% | - |
| Dec 17, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.52% | - |
| Dec 16, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 1.31% | - |
| Dec 15, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.77% | - |
| Dec 12, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.32% | - |
| Dec 11, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -1.34% | - |
| Dec 10, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.12% | - |
| Dec 9, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.50% | - |
| Dec 8, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -3.68% | - |
| Dec 5, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 3.14% | - |
| Dec 4, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.62% | - |
| Dec 3, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.68% | - |
| Dec 2, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -2.60% | - |
| Dec 1, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.97% | - |
| Nov 28, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.07% | - |
| Nov 27, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - | - |
| Nov 26, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.35% | - |
| Nov 25, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 1.04% | - |
| Nov 24, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.12% | - |
| Nov 21, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.45% | - |
| Nov 20, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.46% | - |
| Nov 19, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.97% | - |
| Nov 18, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -1.51% | - |
| Nov 17, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.23% | - |
| Nov 14, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.98% | - |
| Nov 13, 2025 | 74.12 | 74.16 | 74.12 | 74.67 | 74.67 | 1.10% | 199 |
| Nov 12, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.53% | - |
| Nov 11, 2025 | 72.05 | 72.05 | 72.05 | 73.47 | 73.47 | 1.70% | 5 |
| Nov 10, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.65% | - |
| Nov 7, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.25% | - |
| Nov 6, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.97% | - |
| Nov 5, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -1.40% | - |
| Nov 4, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 1.85% | - |
| Nov 3, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.26% | - |
| Oct 31, 2025 | 73.99 | 73.99 | 72.22 | 72.91 | 72.91 | 0.91% | 260 |
| Oct 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.53% | - |
| Oct 29, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.04% | - |
| Oct 28, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 7.89% | - |
| Oct 27, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.27% | - |
| Oct 24, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.67% | - |
| Oct 23, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -1.98% | - |
| Oct 22, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 2.74% | - |
| Oct 21, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 2.05% | - |
| Oct 20, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.25% | - |
| Oct 17, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.96% | - |
| Oct 16, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -1.00% | - |
| Oct 15, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.70% | - |
| Oct 14, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -1.35% | - |
| Oct 13, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.44% | - |