Edwards Lifesciences Corporation (BIT:1EW)
Italy
· Delayed Price · Currency is EUR 75.46
+2.30 (3.14%)
At close: Dec 5, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.92% | - |
| Oct 9, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.42% | - |
| Oct 8, 2025 | 64.14 | 64.14 | 64.14 | 64.83 | 64.83 | -1.68% | 49 |
| Oct 7, 2025 | 67.00 | 67.00 | 67.00 | 65.94 | 65.94 | -0.20% | 49 |
| Oct 6, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.79% | - |
| Oct 3, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.63% | - |
| Oct 2, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1.89% | - |
| Oct 1, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -3.21% | - |
| Sep 30, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.89% | - |
| Sep 29, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.43% | - |
| Sep 26, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 1.76% | - |
| Sep 25, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% | - |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 63.84 | 63.84 | 0.16% | 45 |
| Sep 23, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 1.01% | - |
| Sep 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.08% | - |
| Sep 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.07% | - |
| Sep 18, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.92% | - |
| Sep 17, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.22% | - |
| Sep 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.08% | - |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.20% | - |
| Sep 12, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.59% | - |
| Sep 11, 2025 | 67.00 | 67.00 | 67.00 | 66.13 | 66.13 | -1.37% | 39 |
| Sep 10, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.48% | - |
| Sep 9, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.15% | - |
| Sep 8, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -1.75% | - |
| Sep 5, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.00% | - |
| Sep 4, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.06% | - |
| Sep 3, 2025 | 70.88 | 70.88 | 70.88 | 69.83 | 69.83 | -0.47% | 15 |
| Sep 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.11% | - |
| Sep 1, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.43% | - |
| Aug 29, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.17% | - |
| Aug 28, 2025 | 69.26 | 69.26 | 69.26 | 69.21 | 69.21 | -1.48% | 24 |
| Aug 27, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.09% | - |
| Aug 26, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.70% | - |
| Aug 25, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.64% | - |
| Aug 22, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -2.75% | - |
| Aug 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 2.68% | - |
| Aug 20, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.91% | - |
| Aug 19, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.06% | - |
| Aug 18, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.90% | - |
| Aug 14, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.82% | - |
| Aug 13, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.20% | - |
| Aug 12, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.52% | - |
| Aug 11, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.47% | - |
| Aug 8, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.11% | - |
| Aug 7, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -1.13% | - |
| Aug 6, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.49% | - |
| Aug 5, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.10% | - |
| Aug 4, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.36% | 2 |
| Aug 1, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.55% | - |
| Jul 31, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -1.44% | - |
| Jul 30, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 2.23% | - |
| Jul 29, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.13% | - |
| Jul 28, 2025 | 68.43 | 68.43 | 68.31 | 68.34 | 68.34 | 0.03% | 250 |
| Jul 25, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 5.25% | - |
| Jul 24, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.86% | - |
| Jul 23, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - | - |
| Jul 22, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.82% | - |
| Jul 21, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.05% | - |
| Jul 18, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.29% | - |