Edel SE & Co. KGaA (ETR:EDL)
Germany
· Delayed Price · Currency is EUR 4.740
+0.020 (0.42%)
Apr 28, 2026, 5:35 PM CET
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.74 | 0.42% | 2,636 |
| Apr 27, 2026 | 4.78 | 4.82 | 4.68 | 4.72 | 4.72 | -0.42% | 3,064 |
| Apr 24, 2026 | 4.70 | 4.82 | 4.68 | 4.74 | 4.74 | -0.84% | 7,130 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -3.63% | 3,894 |
| Apr 22, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 1.22% | 433 |
| Apr 21, 2026 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -4.85% | 6,940 |
| Apr 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 500 |
| Apr 17, 2026 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | -4.67% | 3,087 |
| Apr 16, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 3,267 |
| Apr 15, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 5,133 |
| Apr 14, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 26,731 |
| Apr 13, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 20,558 |
| Apr 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,462 |
| Apr 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 2,870 |
| Apr 8, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 6.12% | 14,748 |
| Apr 7, 2026 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | 2.94% | 2,757 |
| Apr 2, 2026 | 4.92 | 4.98 | 4.76 | 4.76 | 4.76 | - | 146 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | - | 3,132 |
| Mar 31, 2026 | 4.78 | 4.80 | 4.64 | 4.76 | 4.76 | -1.24% | 1,261 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.78 | 4.82 | 4.82 | -4.55% | 5,913 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 167 |
| Mar 26, 2026 | 4.88 | 5.30 | 4.88 | 5.20 | 5.20 | -7.14% | 9,988 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.30 | -1.75% | 5,609 |
| Mar 24, 2026 | 5.30 | 5.70 | 5.30 | 5.70 | 5.39 | 8.57% | 7,309 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.15 | 5.25 | 4.97 | -7.08% | 10,600 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.35 | - | 2,913 |
| Mar 19, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.35 | - | 3,846 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.35 | -0.88% | 9,972 |
| Mar 17, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.39 | 2.70% | 6,613 |
| Mar 16, 2026 | 5.60 | 5.65 | 5.35 | 5.55 | 5.25 | -1.77% | 9,783 |
| Mar 13, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.35 | - | 1,488 |
| Mar 12, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.35 | - | 5,010 |
| Mar 11, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.35 | 4.63% | 1,270 |
| Mar 10, 2026 | 5.60 | 5.65 | 5.35 | 5.40 | 5.11 | -1.82% | 5,386 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.21 | -2.65% | 4,461 |
| Mar 6, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.35 | 2.73% | 40,916 |
| Mar 5, 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 5.21 | 0.92% | 19,635 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.16 | -2.68% | 8,170 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.35 | 5.60 | 5.30 | 0.90% | 6,321 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.25 | 0.91% | 18,228 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.21 | - | 2,357 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.21 | - | 11,075 |
| Feb 25, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.21 | 2.80% | 48,415 |
| Feb 24, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.06 | - | 23,062 |
| Feb 23, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.06 | 0.94% | 26,863 |
| Feb 20, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.02 | 0.95% | 19,130 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 4.97 | 0.96% | 2,108 |
| Feb 18, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 4.92 | -1.89% | 5,875 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.02 | 0.95% | 2,127 |
| Feb 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 4.97 | 0.96% | 3,443 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 4.92 | -0.95% | 3,663 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.97 | 0.96% | 7,695 |
| Feb 11, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 4.92 | -1.89% | 2,014 |
| Feb 10, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.02 | 1.92% | 1,108 |
| Feb 9, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 4.92 | - | 12,340 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 4.92 | 2.97% | 3,651 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 4.78 | 1.41% | 1,507 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.71 | -4.23% | 7,706 |
| Feb 3, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 4.92 | 1.96% | 11,122 |
| Feb 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.83 | -2.86% | 2,812 |
| Jan 30, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 4.97 | 1.94% | 10,731 |
| Jan 29, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 4.87 | 0.98% | 32,921 |
| Jan 28, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.83 | -0.97% | 3,008 |
| Jan 27, 2026 | 4.94 | 5.15 | 4.92 | 5.15 | 4.87 | 3.00% | 5,510 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.73 | - | 2,025 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.73 | - | 1,588 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.73 | 0.81% | 3,411 |
| Jan 21, 2026 | 4.90 | 5.10 | 4.90 | 4.96 | 4.69 | -0.80% | 2,112 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 4.73 | 0.40% | 14,508 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.71 | -2.35% | 5,371 |
| Jan 16, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.83 | 2.00% | 16,303 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.88 | 5.00 | 4.73 | 0.81% | 9,019 |
| Jan 14, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.69 | -0.80% | 7,822 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 4.73 | -0.99% | 3,280 |
| Jan 12, 2026 | 4.94 | 5.05 | 4.86 | 5.05 | 4.78 | 3.06% | 18,321 |
| Jan 9, 2026 | 4.76 | 5.05 | 4.74 | 4.90 | 4.64 | 3.81% | 26,234 |
| Jan 8, 2026 | 4.66 | 4.76 | 4.66 | 4.72 | 4.47 | 1.72% | 23,855 |
| Jan 7, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.39 | 1.75% | 28,961 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.32 | - | 2,015 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.32 | - | 50 |
| Jan 2, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.32 | - | 142 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.32 | -0.44% | 2,197 |
| Dec 29, 2025 | 4.44 | 4.58 | 4.44 | 4.58 | 4.33 | 4.57% | 30,407 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.15 | - | 31 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.15 | - | 504 |
| Dec 19, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.15 | - | 350 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.16 | 4.38 | 4.15 | -0.90% | 46,410 |
| Dec 17, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.18 | 3.76% | 15,676 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | 0.47% | - |
| Dec 15, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.01 | -1.40% | 1,250 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | -0.46% | - |
| Dec 11, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.09 | 0.47% | 4,576 |
| Dec 10, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.07 | - | 4,978 |
| Dec 9, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.07 | - | 3,486 |
| Dec 8, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.07 | -0.46% | 10 |
| Dec 5, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.09 | 0.47% | 1,700 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | - |
| Dec 3, 2025 | 4.36 | 4.38 | 4.30 | 4.30 | 4.07 | - | 295 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.07 | - | 5,706 |
| Dec 1, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.07 | 1.90% | 3,517 |