Edwards Lifesciences Corporation (ETR:EWL)
Germany
· Delayed Price · Currency is EUR 69.99
-2.51 (-3.46%)
At close: Mar 6, 2026
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.81 | 73.81 | 72.19 | 72.50 | 72.50 | -1.45% | 58 |
| Mar 4, 2026 | 70.93 | 73.76 | 70.93 | 73.57 | 73.57 | 1.22% | 179 |
| Mar 3, 2026 | 74.20 | 74.20 | 72.54 | 72.68 | 72.68 | -1.66% | 219 |
| Mar 2, 2026 | 73.35 | 73.91 | 73.16 | 73.91 | 73.91 | 0.75% | 68 |
| Feb 27, 2026 | 72.66 | 73.36 | 72.66 | 73.36 | 73.36 | 2.12% | 8 |
| Feb 26, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.27% | - |
| Feb 25, 2026 | 70.10 | 70.94 | 70.10 | 70.94 | 70.94 | 1.56% | 408 |
| Feb 24, 2026 | 69.29 | 69.85 | 69.29 | 69.85 | 69.85 | 1.17% | 30 |
| Feb 23, 2026 | 67.05 | 69.04 | 66.78 | 69.04 | 69.04 | 2.97% | 188 |
| Feb 20, 2026 | 66.31 | 67.05 | 66.31 | 67.05 | 67.05 | 1.31% | 78 |
| Feb 19, 2026 | 66.09 | 66.18 | 66.09 | 66.18 | 66.18 | 1.01% | 78 |
| Feb 17, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - | 8 |
| Feb 16, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.67% | 4 |
| Feb 12, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 5.13% | 73 |
| Feb 11, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -2.90% | 200 |
| Feb 10, 2026 | 65.19 | 65.27 | 64.40 | 65.27 | 65.27 | 0.03% | 33 |
| Feb 9, 2026 | 66.11 | 66.71 | 65.25 | 65.25 | 65.25 | -1.30% | 180 |
| Feb 6, 2026 | 66.39 | 66.39 | 65.61 | 66.11 | 66.11 | -1.43% | 102 |
| Feb 5, 2026 | 66.95 | 67.07 | 66.94 | 67.07 | 67.07 | -2.91% | 53 |
| Feb 4, 2026 | 69.34 | 69.34 | 69.08 | 69.08 | 69.08 | -1.12% | 10 |
| Feb 3, 2026 | 69.97 | 69.97 | 69.76 | 69.86 | 69.86 | -0.01% | 70 |
| Feb 2, 2026 | 68.61 | 69.87 | 67.49 | 69.87 | 69.87 | 2.24% | 781 |
| Jan 30, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.68% | - |
| Jan 29, 2026 | 67.91 | 67.91 | 67.83 | 67.88 | 67.88 | -1.96% | 111 |
| Jan 28, 2026 | 69.13 | 69.24 | 69.13 | 69.24 | 69.24 | -1.04% | 1 |
| Jan 27, 2026 | 71.13 | 71.13 | 69.97 | 69.97 | 69.97 | -1.03% | 349 |
| Jan 26, 2026 | 71.19 | 71.19 | 70.70 | 70.70 | 70.70 | -0.70% | 18 |
| Jan 23, 2026 | 72.55 | 72.55 | 71.20 | 71.20 | 71.20 | -2.26% | 13 |
| Jan 22, 2026 | 72.83 | 72.85 | 72.71 | 72.85 | 72.85 | 0.61% | 18 |
| Jan 21, 2026 | 70.34 | 72.41 | 70.34 | 72.41 | 72.41 | 1.36% | 197 |
| Jan 20, 2026 | 71.01 | 71.88 | 70.73 | 71.44 | 71.44 | 1.15% | 2,434 |
| Jan 19, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -2.30% | 166 |
| Jan 16, 2026 | 72.00 | 72.29 | 72.00 | 72.29 | 72.29 | 0.28% | 2 |
| Jan 15, 2026 | 71.86 | 72.15 | 71.30 | 72.09 | 72.09 | 1.15% | 519 |
| Jan 14, 2026 | 71.77 | 71.77 | 71.27 | 71.27 | 71.27 | -0.53% | 16 |
| Jan 13, 2026 | 71.65 | 71.65 | 71.20 | 71.65 | 71.65 | -0.01% | 326 |
| Jan 12, 2026 | 72.98 | 73.14 | 71.60 | 71.66 | 71.66 | -2.04% | 495 |
| Jan 9, 2026 | 73.00 | 73.15 | 72.78 | 73.15 | 73.15 | 0.48% | 424 |
| Jan 8, 2026 | 71.77 | 72.84 | 71.77 | 72.80 | 72.80 | - | 39 |
| Jan 7, 2026 | 74.09 | 74.09 | 72.55 | 72.80 | 72.80 | -0.74% | 17 |
| Jan 6, 2026 | 72.29 | 73.34 | 72.29 | 73.34 | 73.34 | 2.06% | 1 |
| Jan 5, 2026 | 73.17 | 73.17 | 71.86 | 71.86 | 71.86 | - | 89 |
| Jan 2, 2026 | 75.09 | 75.09 | 71.70 | 71.86 | 71.86 | -2.84% | 15 |
| Dec 30, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.03% | - |
| Dec 29, 2025 | 74.23 | 74.35 | 73.89 | 73.94 | 73.94 | 1.00% | 435 |
| Dec 23, 2025 | 74.10 | 74.10 | 73.21 | 73.21 | 73.21 | -0.66% | 4 |
| Dec 22, 2025 | 73.05 | 73.70 | 73.05 | 73.70 | 73.70 | 1.31% | 81 |
| Dec 19, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.34% | - |
| Dec 18, 2025 | 73.07 | 73.20 | 72.84 | 73.00 | 73.00 | - | 273 |
| Dec 17, 2025 | 72.18 | 73.00 | 72.18 | 73.00 | 73.00 | 1.46% | 1 |
| Dec 16, 2025 | 70.86 | 71.95 | 70.86 | 71.95 | 71.95 | 1.58% | 41 |
| Dec 15, 2025 | 71.62 | 71.62 | 70.83 | 70.83 | 70.83 | -0.87% | 2 |
| Dec 12, 2025 | 71.30 | 71.45 | 71.30 | 71.45 | 71.45 | -0.01% | 25 |
| Dec 11, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.98% | - |
| Dec 10, 2025 | 71.12 | 72.17 | 71.12 | 72.17 | 72.17 | -0.37% | 129 |
| Dec 9, 2025 | 72.33 | 72.44 | 72.33 | 72.44 | 72.44 | -2.84% | 25 |
| Dec 8, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.23% | 2 |
| Dec 5, 2025 | 74.44 | 75.49 | 74.44 | 75.49 | 75.49 | 3.24% | 13 |
| Dec 4, 2025 | 71.40 | 73.12 | 71.40 | 73.12 | 73.12 | 0.56% | 123 |
| Dec 3, 2025 | 72.97 | 73.16 | 72.59 | 72.71 | 72.71 | 0.61% | 49 |
| Dec 2, 2025 | 74.97 | 74.97 | 72.12 | 72.27 | 72.27 | -2.51% | 8 |
| Dec 1, 2025 | 74.89 | 74.89 | 74.13 | 74.13 | 74.13 | -1.00% | 11 |
| Nov 28, 2025 | 75.02 | 75.02 | 74.88 | 74.88 | 74.88 | -0.40% | 8 |
| Nov 27, 2025 | 76.02 | 76.02 | 75.18 | 75.18 | 75.18 | 0.47% | 8 |
| Nov 26, 2025 | 74.48 | 75.37 | 74.48 | 74.83 | 74.83 | 0.32% | 142 |
| Nov 25, 2025 | 74.56 | 74.59 | 74.52 | 74.59 | 74.59 | 1.39% | 75 |
| Nov 24, 2025 | 74.59 | 74.59 | 73.57 | 73.57 | 73.57 | -0.10% | 2 |
| Nov 21, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.43% | - |
| Nov 20, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.50% | - |
| Nov 19, 2025 | 73.23 | 74.02 | 73.23 | 73.59 | 73.59 | 0.71% | 41 |
| Nov 18, 2025 | 72.80 | 73.07 | 72.80 | 73.07 | 73.07 | -1.35% | 1 |
| Nov 17, 2025 | 75.07 | 75.07 | 74.07 | 74.07 | 74.07 | 0.22% | 2 |
| Nov 14, 2025 | 74.40 | 74.40 | 73.46 | 73.91 | 73.91 | -0.70% | 32 |
| Nov 13, 2025 | 73.52 | 74.46 | 73.52 | 74.43 | 74.43 | 0.59% | 136 |
| Nov 12, 2025 | 73.28 | 74.10 | 73.28 | 73.99 | 73.99 | 0.74% | 51 |
| Nov 11, 2025 | 72.39 | 73.45 | 72.39 | 73.45 | 73.45 | 1.80% | 30 |
| Nov 10, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.46% | - |
| Nov 7, 2025 | 71.83 | 71.83 | 71.53 | 71.82 | 71.82 | 0.31% | 6 |
| Nov 6, 2025 | 71.45 | 71.60 | 71.30 | 71.60 | 71.60 | -1.12% | 54 |
| Nov 5, 2025 | 73.35 | 73.35 | 72.41 | 72.41 | 72.41 | -1.36% | 15 |
| Nov 4, 2025 | 72.24 | 73.66 | 72.24 | 73.41 | 73.41 | 2.44% | 325 |
| Nov 3, 2025 | 72.05 | 72.33 | 70.74 | 71.66 | 71.66 | -1.17% | 909 |
| Oct 31, 2025 | 72.90 | 73.70 | 71.89 | 72.51 | 72.51 | 0.57% | 520 |
| Oct 30, 2025 | 72.30 | 72.30 | 72.10 | 72.10 | 72.10 | 1.41% | 184 |
| Oct 29, 2025 | 71.33 | 72.80 | 70.61 | 71.10 | 71.10 | 1.41% | 1,877 |
| Oct 28, 2025 | 70.17 | 71.03 | 70.11 | 70.11 | 70.11 | 7.22% | 645 |
| Oct 27, 2025 | 65.30 | 65.39 | 65.06 | 65.39 | 65.39 | -0.79% | 73 |
| Oct 24, 2025 | 65.81 | 65.91 | 65.45 | 65.91 | 65.91 | 0.08% | 222 |
| Oct 23, 2025 | 67.11 | 67.11 | 65.86 | 65.86 | 65.86 | -1.88% | 46 |
| Oct 22, 2025 | 66.13 | 67.12 | 66.13 | 67.12 | 67.12 | 2.94% | 20 |
| Oct 21, 2025 | 64.45 | 65.20 | 64.45 | 65.20 | 65.20 | 2.03% | 9 |
| Oct 20, 2025 | 64.12 | 64.15 | 63.90 | 63.90 | 63.90 | 1.28% | 202 |
| Oct 17, 2025 | 62.00 | 63.09 | 62.00 | 63.09 | 63.09 | 0.90% | 155 |
| Oct 16, 2025 | 63.02 | 63.02 | 62.53 | 62.53 | 62.53 | -0.87% | 100 |
| Oct 15, 2025 | 63.50 | 63.50 | 63.08 | 63.08 | 63.08 | 0.35% | 2 |
| Oct 14, 2025 | 62.28 | 63.20 | 62.25 | 62.86 | 62.86 | -1.15% | 1,109 |
| Oct 13, 2025 | 63.75 | 63.75 | 63.17 | 63.59 | 63.59 | -0.41% | 9 |
| Oct 10, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.80% | - |
| Oct 9, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.29% | - |
| Oct 8, 2025 | 66.01 | 66.01 | 64.07 | 64.83 | 64.83 | -1.77% | 259 |