edding AG (FRA:EDD3)
Germany
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Last updated: Apr 29, 2026, 9:03 AM CET
edding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Apr 24, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.23% | 8 |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Apr 22, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 3.09% | 219 |
| Apr 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Apr 10, 2026 | 32.00 | 33.80 | 32.00 | 33.60 | 33.60 | 1.82% | 149 |
| Apr 9, 2026 | 26.80 | 33.00 | 25.80 | 33.00 | 33.00 | 18.71% | 100 |
| Apr 8, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Apr 7, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -6.29% | - |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 100 |
| Mar 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.70% | - |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.95% | - |
| Dec 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 50 |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Dec 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Dec 8, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.10% | 274 |
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| 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 | - | - |