Edwards Lifesciences Corporation (ETR:EWL)
Germany
· Delayed Price · Currency is EUR 69.72
-2.38 (-3.30%)
At close: Apr 28, 2026
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | - | -1.50% | - |
| Apr 27, 2026 | 70.20 | 72.10 | 70.20 | 72.10 | 72.10 | 5.75% | 102 |
| Apr 23, 2026 | 69.84 | 69.84 | 68.18 | 68.18 | 68.18 | -1.45% | 11 |
| Apr 22, 2026 | 69.10 | 69.24 | 69.10 | 69.18 | 69.18 | 0.70% | 16 |
| Apr 21, 2026 | 69.88 | 69.88 | 68.70 | 68.70 | 68.70 | -1.60% | 103 |
| Apr 20, 2026 | 69.74 | 70.08 | 69.74 | 69.82 | 69.82 | 1.36% | 16 |
| Apr 17, 2026 | 68.12 | 68.96 | 68.12 | 68.88 | 68.88 | 2.96% | 46 |
| Apr 16, 2026 | 66.58 | 66.90 | 66.32 | 66.90 | 66.90 | 1.73% | 45 |
| Apr 15, 2026 | 66.94 | 67.00 | 65.28 | 65.76 | 65.76 | -1.20% | 685 |
| Apr 14, 2026 | 65.66 | 66.56 | 65.66 | 66.56 | 66.56 | 0.82% | 48 |
| Apr 13, 2026 | 66.42 | 66.42 | 65.90 | 66.02 | 66.02 | -0.81% | 19 |
| Apr 10, 2026 | 67.10 | 67.10 | 66.56 | 66.56 | 66.56 | -5.88% | 19 |
| Apr 8, 2026 | 70.68 | 70.72 | 70.32 | 70.72 | 70.72 | -1.89% | 74 |
| Apr 7, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 2.47% | 1 |
| Apr 2, 2026 | 70.46 | 70.46 | 70.34 | 70.34 | 70.34 | -0.07% | 26 |
| Apr 1, 2026 | 70.50 | 70.50 | 70.39 | 70.39 | 70.39 | 2.70% | 4 |
| Mar 31, 2026 | 69.60 | 69.60 | 67.54 | 68.54 | 68.54 | -1.32% | 310 |
| Mar 30, 2026 | 68.82 | 69.46 | 68.82 | 69.46 | 69.46 | 1.12% | 14 |
| Mar 27, 2026 | 73.00 | 73.00 | 68.47 | 68.69 | 68.69 | -5.02% | 19 |
| Mar 26, 2026 | 71.14 | 72.32 | 71.14 | 72.32 | 72.32 | 1.23% | 347 |
| Mar 25, 2026 | 71.57 | 71.57 | 71.21 | 71.44 | 71.44 | 1.62% | 181 |
| Mar 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.93% | - |
| Mar 23, 2026 | 69.92 | 71.81 | 69.92 | 70.96 | 70.96 | -0.17% | 1,988 |
| Mar 20, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -1.41% | - |
| Mar 19, 2026 | 71.92 | 72.10 | 71.92 | 72.10 | 72.10 | -0.57% | 39 |
| Mar 18, 2026 | 72.25 | 72.51 | 72.25 | 72.51 | 72.51 | -0.60% | 1 |
| Mar 17, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.07% | - |
| Mar 16, 2026 | 72.64 | 73.00 | 72.64 | 73.00 | 73.00 | 2.17% | 43 |
| Mar 13, 2026 | 71.67 | 71.67 | 71.45 | 71.45 | 71.45 | -2.35% | 22 |
| Mar 12, 2026 | 73.22 | 74.10 | 73.11 | 73.17 | 73.17 | 0.07% | 10,015 |
| Mar 11, 2026 | 72.69 | 73.12 | 72.69 | 73.12 | 73.12 | -0.50% | 27 |
| Mar 10, 2026 | 73.16 | 73.49 | 73.16 | 73.49 | 73.49 | 2.00% | 15 |
| Mar 9, 2026 | 71.82 | 72.05 | 70.72 | 72.05 | 72.05 | 2.94% | 464 |
| Mar 6, 2026 | 71.56 | 71.56 | 69.89 | 69.99 | 69.99 | -3.46% | 57 |
| 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 |