Edel SE & Co. KGaA (FRA:EDL)
Germany
· Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Edel SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Nov 24, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.88% | 50 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Nov 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 2.38% | 101 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Oct 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Oct 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Oct 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Oct 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Oct 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Oct 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.26% | 72 |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Sep 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.99% | - |
| Sep 16, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 6.37% | 1,000 |
| Sep 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Sep 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Sep 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Sep 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Sep 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 300 |
| Sep 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Sep 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Aug 29, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 100 |
| Aug 28, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 700 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Aug 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 12, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Aug 11, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 999 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Aug 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | 100 |
| Jul 30, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 2.46% | 200 |
| Jul 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |