edding AG (FRA:EDD3)
Germany
· Delayed Price · Currency is EUR 41.60
+3.60 (9.47%)
At close: Dec 3, 2025
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -8.65% | - |
| Dec 3, 2025 | 38.00 | 41.60 | 38.00 | 41.60 | 41.60 | 9.47% | 79 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Nov 28, 2025 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 0.51% | - |
| Nov 27, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 3.17% | 20 |
| Nov 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 19, 2025 | 38.00 | 39.00 | 37.80 | 37.80 | 37.80 | -0.53% | 645 |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 14, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -3.08% | 500 |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Nov 12, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 1.54% | 306 |
| Nov 11, 2025 | 36.40 | 39.00 | 36.40 | 39.00 | 39.00 | 7.14% | 127 |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 73 |
| Nov 7, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 1.10% | 3 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Nov 3, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.26% | 100 |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.93% | 3 |
| Oct 30, 2025 | 33.40 | 35.60 | 33.40 | 35.60 | 35.60 | 6.59% | 100 |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Oct 28, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 4.19% | 100 |
| Oct 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Oct 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 48 |
| Oct 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 10, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | 3 |
| Oct 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| Oct 3, 2025 | 34.40 | 37.00 | 34.40 | 36.00 | 36.00 | 3.45% | 65 |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.43% | - |
| Oct 1, 2025 | 34.40 | 36.80 | 34.40 | 36.80 | 36.80 | 2.79% | 75 |
| Sep 30, 2025 | 36.00 | 37.40 | 35.80 | 35.80 | 35.80 | 9.15% | 159 |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 39 |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 26 |
| Sep 24, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -6.29% | - |
| Sep 23, 2025 | 32.80 | 35.00 | 32.80 | 35.00 | 35.00 | 6.71% | 30 |
| Sep 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 18, 2025 | 34.80 | 34.80 | 32.80 | 33.00 | 33.00 | -10.33% | 10 |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | 1 |
| Sep 16, 2025 | 28.80 | 36.00 | 28.80 | 36.00 | 36.00 | 17.65% | 100 |
| Sep 15, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -4.97% | - |
| Sep 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Sep 11, 2025 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -8.33% | 10 |
| Sep 10, 2025 | 32.20 | 36.00 | 32.20 | 36.00 | 36.00 | 10.43% | 20 |
| Sep 9, 2025 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Sep 8, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Sep 5, 2025 | 33.20 | 33.20 | 31.40 | 33.20 | 33.20 | -5.14% | 30 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | - |
| Sep 3, 2025 | 33.20 | 37.00 | 33.20 | 37.00 | 37.00 | 5.71% | 30 |
| Sep 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 20 |
| Sep 1, 2025 | 34.00 | 37.20 | 34.00 | 34.00 | 34.00 | - | 200 |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.03% | - |
| Aug 28, 2025 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 5.29% | 18 |
| Aug 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 60 |
| Aug 26, 2025 | 35.40 | 37.60 | 34.00 | 34.00 | 34.00 | -8.11% | 7 |
| Aug 25, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 4.52% | 65 |
| Aug 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 175 |
| Aug 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 60 |
| Aug 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 15, 2025 | 33.60 | 35.40 | 33.60 | 35.40 | 35.40 | - | 10 |
| Aug 14, 2025 | 33.60 | 35.40 | 33.60 | 35.40 | 35.40 | 5.36% | 60 |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Aug 12, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -2.33% | 73 |
| Aug 11, 2025 | 36.20 | 37.60 | 34.40 | 34.40 | 34.40 | - | 70 |
| Aug 8, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -2.27% | 200 |
| Aug 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 75 |
| Aug 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Aug 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jul 31, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | 100 |
| Jul 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Jul 25, 2025 | 34.40 | 35.80 | 34.40 | 35.80 | 35.80 | 2.29% | 100 |
| Jul 24, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -7.41% | 600 |
| Jul 23, 2025 | 34.40 | 37.80 | 34.40 | 37.80 | 37.80 | 9.88% | 50 |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 21, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 0.58% | - |
| Jul 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |