Edel SE & Co. KGaA (ETR:EDL)
Germany
· Delayed Price · Currency is EUR 5.65
+0.15 (2.73%)
At close: Mar 6, 2026
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | - | 2.73% | 35,969 |
| Mar 5, 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 5.50 | 0.92% | 19,635 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -2.68% | 8,170 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | 6,321 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 18,228 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 2,357 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | - | 11,075 |
| Feb 25, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 2.80% | 48,415 |
| Feb 24, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | - | 23,062 |
| Feb 23, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | 26,863 |
| Feb 20, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 19,130 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 2,108 |
| Feb 18, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 5,875 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 2,127 |
| Feb 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 3,443 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 3,663 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 7,695 |
| Feb 11, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -1.89% | 2,014 |
| Feb 10, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 1,108 |
| Feb 9, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 12,340 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 3,651 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.41% | 1,507 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -4.23% | 7,706 |
| Feb 3, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 11,122 |
| Feb 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 2,812 |
| Jan 30, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 10,731 |
| Jan 29, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 32,921 |
| Jan 28, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 3,008 |
| Jan 27, 2026 | 4.94 | 5.15 | 4.92 | 5.15 | 5.15 | 3.00% | 5,510 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 2,025 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,588 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 3,411 |
| Jan 21, 2026 | 4.90 | 5.10 | 4.90 | 4.96 | 4.96 | -0.80% | 2,112 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 5.00 | 0.40% | 14,508 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | 5,371 |
| Jan 16, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 16,303 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | 0.81% | 9,019 |
| Jan 14, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 7,822 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 3,280 |
| Jan 12, 2026 | 4.94 | 5.05 | 4.86 | 5.05 | 5.05 | 3.06% | 18,321 |
| Jan 9, 2026 | 4.76 | 5.05 | 4.74 | 4.90 | 4.90 | 3.81% | 26,234 |
| Jan 8, 2026 | 4.66 | 4.76 | 4.66 | 4.72 | 4.72 | 1.72% | 23,855 |
| Jan 7, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 1.75% | 28,961 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 2,015 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 50 |
| Jan 2, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | - | 142 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | -0.44% | 2,197 |
| Dec 29, 2025 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 4.57% | 30,407 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | - | 31 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | - | 504 |
| Dec 19, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 350 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.16 | 4.38 | 4.38 | -0.90% | 46,410 |
| Dec 17, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 3.76% | 15,676 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 15, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -1.40% | 1,250 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Dec 11, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 4,576 |
| Dec 10, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 4,978 |
| Dec 9, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 3,486 |
| Dec 8, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 10 |
| Dec 5, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.47% | 1,700 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.36 | 4.38 | 4.30 | 4.30 | 4.30 | - | 175 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | - | 5,706 |
| Dec 1, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 1.90% | 3,517 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -0.47% | 1,335 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | 473 |
| Nov 26, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.93% | 750 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.28 | 4.38 | 4.28 | 4.30 | 4.30 | -0.46% | 400 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 20, 2025 | 4.20 | 4.38 | 4.20 | 4.34 | 4.34 | 0.93% | 1,305 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 0.47% | 250 |
| Nov 18, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.47% | 97 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.20 | 4.26 | 4.26 | -0.47% | 451 |
| Nov 14, 2025 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 500 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 800 |
| Nov 7, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | 400 |
| Nov 6, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 500 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | - | 70 |
| Nov 4, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | -0.47% | 300 |
| Nov 3, 2025 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | - | 12,298 |
| Oct 31, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 1,000 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -1.40% | 4,325 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,860 |
| Oct 28, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.38% | 2,201 |
| Oct 27, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 4,228 |
| Oct 24, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | 6,171 |
| Oct 23, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 2,100 |
| Oct 22, 2025 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 8,000 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.18 | 4.32 | 4.32 | 0.47% | 6,201 |
| Oct 20, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 1.90% | 2,455 |
| Oct 17, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | 126 |
| Oct 16, 2025 | 4.22 | 4.30 | 4.18 | 4.18 | 4.18 | -0.48% | 5,795 |
| Oct 15, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -0.94% | 670 |
| Oct 14, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 250 |
| Oct 13, 2025 | 4.22 | 4.22 | 4.16 | 4.22 | 4.22 | -0.94% | 2,015 |