Edwards Lifesciences Corporation (ETR:EWL)
Germany
· Delayed Price · Currency is EUR 73.12
+0.41 (0.56%)
At close: Dec 4, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 65.93 | 67.03 | 65.88 | 66.00 | 66.00 | -0.02% | 2,072 |
| Oct 6, 2025 | 66.29 | 66.29 | 66.01 | 66.01 | 66.01 | 0.66% | 57 |
| Oct 3, 2025 | 65.18 | 65.58 | 65.18 | 65.58 | 65.58 | 0.77% | 12 |
| Oct 2, 2025 | 64.20 | 65.08 | 64.20 | 65.08 | 65.08 | 1.80% | 100 |
| Oct 1, 2025 | 66.11 | 66.46 | 63.93 | 63.93 | 63.93 | -3.14% | 117 |
| Sep 30, 2025 | 65.70 | 66.00 | 65.70 | 66.00 | 66.00 | 1.01% | 9 |
| Sep 29, 2025 | 64.70 | 65.34 | 64.70 | 65.34 | 65.34 | 0.43% | 110 |
| Sep 26, 2025 | 65.07 | 65.07 | 65.06 | 65.06 | 65.06 | 1.75% | 222 |
| Sep 25, 2025 | 63.53 | 63.94 | 63.53 | 63.94 | 63.94 | 0.16% | 102 |
| Sep 24, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.46% | - |
| Sep 23, 2025 | 63.50 | 63.55 | 63.50 | 63.55 | 63.55 | 0.94% | 228 |
| Sep 22, 2025 | 62.82 | 62.96 | 62.70 | 62.96 | 62.96 | -0.29% | 668 |
| Sep 19, 2025 | 63.49 | 63.49 | 63.07 | 63.14 | 63.14 | 1.09% | 163 |
| Sep 18, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -1.89% | 15 |
| Sep 17, 2025 | 62.90 | 63.66 | 62.90 | 63.66 | 63.66 | -0.08% | 1 |
| Sep 16, 2025 | 63.68 | 64.03 | 63.65 | 63.71 | 63.71 | -3.19% | 340 |
| Sep 15, 2025 | 66.90 | 66.90 | 65.81 | 65.81 | 65.81 | 0.55% | 410 |
| Sep 12, 2025 | 66.00 | 66.00 | 65.45 | 65.45 | 65.45 | -1.01% | 157 |
| Sep 11, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.39% | - |
| Sep 10, 2025 | 68.83 | 69.00 | 67.03 | 67.05 | 67.05 | -1.60% | 29 |
| Sep 9, 2025 | 68.59 | 68.59 | 68.14 | 68.14 | 68.14 | 0.13% | 4 |
| Sep 8, 2025 | 69.75 | 69.75 | 68.05 | 68.05 | 68.05 | -1.65% | 100 |
| Sep 5, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.94% | - |
| Sep 4, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.10% | - |
| Sep 3, 2025 | 70.15 | 70.84 | 69.78 | 69.78 | 69.78 | -0.60% | 100 |
| Sep 2, 2025 | 68.76 | 70.27 | 68.74 | 70.20 | 70.20 | 0.10% | 370 |
| Sep 1, 2025 | 68.98 | 70.13 | 68.98 | 70.13 | 70.13 | 1.49% | 60 |
| Aug 29, 2025 | 68.99 | 69.27 | 68.99 | 69.10 | 69.10 | -0.12% | 5 |
| Aug 28, 2025 | 68.81 | 69.18 | 68.81 | 69.18 | 69.18 | -1.55% | 33 |
| Aug 27, 2025 | 70.15 | 70.27 | 70.15 | 70.27 | 70.27 | 0.98% | 3 |
| Aug 26, 2025 | 69.40 | 69.59 | 69.38 | 69.59 | 69.59 | -0.47% | 185 |
| Aug 25, 2025 | 69.15 | 69.96 | 69.15 | 69.92 | 69.92 | 1.30% | 443 |
| Aug 22, 2025 | 70.13 | 70.13 | 69.02 | 69.02 | 69.02 | -2.46% | 209 |
| Aug 21, 2025 | 69.75 | 70.85 | 69.75 | 70.76 | 70.76 | 2.58% | 351 |
| Aug 20, 2025 | 67.85 | 69.25 | 67.85 | 68.98 | 68.98 | 1.80% | 98 |
| Aug 19, 2025 | 66.85 | 67.76 | 66.85 | 67.76 | 67.76 | 0.37% | 102 |
| Aug 18, 2025 | 67.47 | 67.51 | 67.47 | 67.51 | 67.51 | 1.53% | 25 |
| Aug 15, 2025 | 67.85 | 67.85 | 66.49 | 66.49 | 66.49 | 0.08% | 103 |
| Aug 14, 2025 | 66.45 | 66.45 | 66.30 | 66.44 | 66.44 | 1.16% | 206 |
| Aug 13, 2025 | 65.56 | 65.92 | 65.55 | 65.68 | 65.68 | -0.44% | 23 |
| Aug 12, 2025 | 66.91 | 66.91 | 65.97 | 65.97 | 65.97 | -1.43% | 161 |
| Aug 11, 2025 | 66.73 | 67.16 | 66.73 | 66.93 | 66.93 | 0.53% | 115 |
| Aug 8, 2025 | 67.40 | 67.40 | 66.58 | 66.58 | 66.58 | -0.21% | 204 |
| Aug 7, 2025 | 67.95 | 67.95 | 66.72 | 66.72 | 66.72 | -0.96% | 2 |
| Aug 6, 2025 | 67.13 | 67.37 | 67.13 | 67.37 | 67.37 | -1.48% | 19 |
| Aug 5, 2025 | 68.76 | 68.76 | 68.38 | 68.38 | 68.38 | 0.29% | 5 |
| Aug 4, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.67% | - |
| Aug 1, 2025 | 69.03 | 69.03 | 68.03 | 68.64 | 68.64 | -1.34% | 268 |
| Jul 31, 2025 | 70.57 | 70.74 | 69.30 | 69.57 | 69.57 | -1.63% | 247 |
| Jul 30, 2025 | 69.05 | 70.72 | 69.05 | 70.72 | 70.72 | 2.15% | 341 |
| Jul 29, 2025 | 67.76 | 69.23 | 67.76 | 69.23 | 69.23 | 1.01% | 769 |
| Jul 28, 2025 | 68.08 | 69.31 | 68.08 | 68.54 | 68.54 | 3.22% | 402 |
| Jul 25, 2025 | 68.94 | 70.45 | 66.40 | 66.40 | 66.40 | 2.31% | 2,151 |
| Jul 24, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.01% | - |
| Jul 23, 2025 | 66.07 | 66.07 | 65.36 | 65.56 | 65.56 | 0.05% | 36 |
| Jul 22, 2025 | 65.11 | 65.53 | 65.11 | 65.53 | 65.53 | -0.76% | 265 |
| Jul 21, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.12% | - |