Edwards Lifesciences Corporation (BIT:1EW)
Italy
· Delayed Price · Currency is EUR 69.92
-2.24 (-3.10%)
At close: Apr 28, 2026
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -3.10% | - |
| Apr 27, 2026 | 71.74 | 71.74 | 71.74 | 72.16 | 72.16 | 1.72% | 100 |
| Apr 24, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 3.90% | - |
| Apr 23, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.22% | - |
| Apr 22, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.70% | - |
| Apr 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.89% | - |
| Apr 20, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.57% | - |
| Apr 17, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 2.38% | - |
| Apr 16, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 2.31% | - |
| Apr 15, 2026 | 65.18 | 65.18 | 65.18 | 65.76 | 65.76 | -1.17% | 100 |
| Apr 14, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.79% | - |
| Apr 13, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.78% | - |
| Apr 10, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -2.38% | - |
| Apr 9, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -3.54% | - |
| Apr 8, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.41% | - |
| Apr 7, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.01% | - |
| Apr 2, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.21% | - |
| Apr 1, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 2.59% | - |
| Mar 31, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -1.44% | - |
| Mar 30, 2026 | 67.65 | 67.65 | 67.65 | 69.47 | 69.47 | 1.15% | 18 |
| Mar 27, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -4.69% | - |
| Mar 26, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 1.02% | - |
| Mar 25, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.42% | - |
| Mar 24, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -0.82% | - |
| Mar 23, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.31% | - |
| Mar 20, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.21% | - |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.76% | - |
| Mar 18, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.30% | - |
| Mar 17, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.26% | - |
| Mar 16, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.66% | - |
| Mar 13, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -1.67% | - |
| Mar 12, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.05% | - |
| Mar 11, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.26% | - |
| Mar 10, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 2.31% | - |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 71.57 | 71.57 | 2.17% | 15 |
| 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% | - |