Edwards Lifesciences Corporation (VIE:EWLS)
Austria
· Delayed Price · Currency is EUR 69.96
-2.57 (-3.54%)
At close: Mar 6, 2026
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.33 | 72.33 | 69.96 | 69.96 | 69.96 | -3.54% | - |
| Mar 5, 2026 | 73.16 | 73.51 | 72.53 | 72.53 | 72.53 | -1.33% | - |
| Mar 4, 2026 | 72.20 | 73.51 | 72.20 | 73.51 | 73.51 | 1.09% | 118 |
| Mar 3, 2026 | 74.07 | 74.64 | 72.72 | 72.72 | 72.72 | -1.58% | - |
| Mar 2, 2026 | 72.69 | 73.89 | 72.69 | 73.89 | 73.89 | 0.65% | - |
| Feb 27, 2026 | 72.41 | 73.41 | 72.16 | 73.41 | 73.41 | 2.16% | - |
| Feb 26, 2026 | 70.44 | 71.86 | 70.44 | 71.86 | 71.86 | 1.34% | - |
| Feb 25, 2026 | 70.02 | 70.91 | 70.00 | 70.91 | 70.91 | 1.53% | - |
| Feb 24, 2026 | 70.04 | 70.04 | 69.84 | 69.84 | 69.84 | 1.11% | - |
| Feb 23, 2026 | 67.19 | 69.07 | 67.12 | 69.07 | 69.07 | 3.29% | - |
| Feb 20, 2026 | 67.27 | 67.27 | 66.81 | 66.87 | 66.87 | 1.04% | - |
| Feb 19, 2026 | 66.95 | 66.95 | 66.18 | 66.18 | 66.18 | -0.50% | - |
| Feb 18, 2026 | 66.40 | 66.51 | 66.20 | 66.51 | 66.51 | -1.04% | - |
| Feb 17, 2026 | 64.31 | 67.21 | 64.00 | 67.21 | 67.21 | 4.49% | - |
| Feb 16, 2026 | 64.62 | 64.62 | 64.32 | 64.32 | 64.32 | -0.80% | - |
| Feb 13, 2026 | 64.38 | 64.84 | 64.30 | 64.84 | 64.84 | 0.48% | - |
| Feb 12, 2026 | 66.39 | 66.63 | 64.53 | 64.53 | 64.53 | -2.76% | - |
| Feb 11, 2026 | 66.31 | 66.36 | 65.53 | 66.36 | 66.36 | 1.61% | - |
| Feb 10, 2026 | 64.50 | 65.31 | 64.50 | 65.31 | 65.31 | 0.09% | - |
| Feb 9, 2026 | 66.26 | 66.26 | 65.25 | 65.25 | 65.25 | -1.24% | - |
| Feb 6, 2026 | 66.18 | 66.72 | 66.07 | 66.07 | 66.07 | -1.55% | - |
| Feb 5, 2026 | 67.53 | 68.02 | 67.11 | 67.11 | 67.11 | -2.96% | - |
| Feb 4, 2026 | 69.54 | 69.63 | 69.13 | 69.16 | 69.16 | -0.92% | - |
| Feb 3, 2026 | 69.99 | 70.08 | 69.80 | 69.80 | 69.80 | -0.17% | - |
| Feb 2, 2026 | 68.05 | 69.92 | 68.05 | 69.92 | 69.92 | 2.25% | - |
| Jan 30, 2026 | 68.93 | 68.93 | 67.86 | 68.38 | 68.38 | 0.66% | - |
| Jan 29, 2026 | 68.34 | 68.61 | 67.93 | 67.93 | 67.93 | -1.85% | - |
| Jan 28, 2026 | 69.59 | 69.64 | 69.21 | 69.21 | 69.21 | -1.07% | - |
| Jan 27, 2026 | 71.02 | 71.02 | 69.96 | 69.96 | 69.96 | -1.19% | - |
| Jan 26, 2026 | 70.69 | 70.80 | 70.43 | 70.80 | 70.80 | -0.80% | - |
| Jan 23, 2026 | 71.98 | 71.98 | 71.37 | 71.37 | 71.37 | -2.02% | - |
| Jan 22, 2026 | 72.78 | 73.08 | 72.38 | 72.84 | 72.84 | 0.50% | 136 |
| Jan 21, 2026 | 71.40 | 72.48 | 71.10 | 72.48 | 72.48 | 1.70% | - |
| Jan 20, 2026 | 70.74 | 71.35 | 70.74 | 71.27 | 71.27 | -0.88% | 58 |
| Jan 19, 2026 | 72.01 | 72.01 | 71.45 | 71.90 | 71.90 | -0.69% | 1 |
| Jan 16, 2026 | 72.89 | 72.89 | 72.40 | 72.40 | 72.40 | 0.42% | - |
| Jan 15, 2026 | 71.40 | 72.14 | 71.19 | 72.10 | 72.10 | 1.11% | - |
| Jan 14, 2026 | 71.76 | 71.76 | 71.31 | 71.31 | 71.31 | -0.38% | - |
| Jan 13, 2026 | 71.12 | 71.58 | 71.12 | 71.58 | 71.58 | -0.18% | - |
| Jan 12, 2026 | 73.17 | 73.80 | 71.71 | 71.71 | 71.71 | -1.93% | - |
| Jan 9, 2026 | 72.61 | 73.50 | 72.61 | 73.12 | 73.12 | 0.58% | - |
| Jan 8, 2026 | 72.45 | 72.70 | 72.39 | 72.70 | 72.70 | -0.23% | - |
| Jan 7, 2026 | 73.49 | 73.76 | 72.87 | 72.87 | 72.87 | -0.76% | - |
| Jan 6, 2026 | 71.73 | 73.43 | 71.71 | 73.43 | 73.43 | 2.24% | - |
| Jan 5, 2026 | 73.07 | 73.07 | 71.82 | 71.82 | 71.82 | -0.10% | - |
| Jan 2, 2026 | 72.58 | 72.89 | 71.89 | 71.89 | 71.89 | -2.60% | - |
| Dec 30, 2025 | 73.79 | 73.86 | 73.79 | 73.81 | 73.81 | -0.26% | - |
| Dec 29, 2025 | 73.68 | 74.13 | 73.55 | 74.00 | 74.00 | 1.11% | - |
| Dec 23, 2025 | 73.45 | 73.45 | 73.19 | 73.19 | 73.19 | -0.61% | - |
| Dec 22, 2025 | 73.18 | 73.64 | 72.87 | 73.64 | 73.64 | 1.25% | - |
| Dec 19, 2025 | 72.38 | 72.73 | 72.38 | 72.73 | 72.73 | -0.34% | - |
| Dec 18, 2025 | 72.88 | 73.48 | 72.88 | 72.98 | 72.98 | 0.14% | - |
| Dec 17, 2025 | 72.86 | 73.32 | 72.86 | 72.88 | 72.88 | 1.22% | - |
| Dec 16, 2025 | 70.84 | 72.00 | 70.39 | 72.00 | 72.00 | 1.68% | - |
| Dec 15, 2025 | 71.01 | 71.09 | 70.81 | 70.81 | 70.81 | -0.97% | - |
| Dec 12, 2025 | 71.90 | 71.94 | 71.50 | 71.50 | 71.50 | 0.20% | - |
| Dec 11, 2025 | 71.61 | 71.75 | 71.36 | 71.36 | 71.36 | -1.16% | - |
| Dec 10, 2025 | 71.54 | 72.20 | 71.54 | 72.20 | 72.20 | -0.12% | - |
| Dec 9, 2025 | 72.49 | 73.03 | 72.21 | 72.29 | 72.29 | -0.48% | - |
| Dec 8, 2025 | 73.93 | 74.11 | 72.64 | 72.64 | 72.64 | -3.67% | - |
| Dec 5, 2025 | 73.57 | 75.41 | 73.57 | 75.41 | 75.41 | 3.10% | - |
| Dec 4, 2025 | 72.22 | 73.14 | 72.01 | 73.14 | 73.14 | 0.56% | 153 |
| Dec 3, 2025 | 72.86 | 73.04 | 72.73 | 72.73 | 72.73 | 0.68% | - |
| Dec 2, 2025 | 73.04 | 73.42 | 72.24 | 72.24 | 72.24 | -2.55% | - |
| Dec 1, 2025 | 74.32 | 74.64 | 74.13 | 74.13 | 74.13 | -1.00% | - |
| Nov 28, 2025 | 75.02 | 75.07 | 74.88 | 74.88 | 74.88 | 0.08% | - |
| Nov 27, 2025 | 74.87 | 74.90 | 74.82 | 74.82 | 74.82 | - | - |
| Nov 26, 2025 | 75.16 | 75.24 | 74.82 | 74.82 | 74.82 | 0.43% | - |
| Nov 25, 2025 | 73.49 | 74.50 | 73.33 | 74.50 | 74.50 | 1.24% | - |
| Nov 24, 2025 | 73.97 | 73.97 | 73.59 | 73.59 | 73.59 | - | - |
| Nov 21, 2025 | 73.02 | 73.59 | 73.02 | 73.59 | 73.59 | -0.47% | - |
| Nov 20, 2025 | 74.61 | 74.67 | 73.94 | 73.94 | 73.94 | 0.54% | - |
| Nov 19, 2025 | 72.64 | 73.54 | 72.48 | 73.54 | 73.54 | 1.10% | - |
| Nov 18, 2025 | 72.87 | 73.24 | 72.74 | 72.74 | 72.74 | -1.84% | - |
| Nov 17, 2025 | 74.51 | 74.51 | 73.96 | 74.10 | 74.10 | 0.35% | - |
| Nov 14, 2025 | 73.93 | 74.01 | 73.72 | 73.84 | 73.84 | -0.67% | - |
| Nov 13, 2025 | 73.81 | 74.34 | 73.15 | 74.34 | 74.34 | 0.61% | - |
| Nov 12, 2025 | 73.60 | 73.91 | 73.60 | 73.89 | 73.89 | 0.59% | - |
| Nov 11, 2025 | 72.67 | 73.46 | 72.44 | 73.46 | 73.46 | 1.72% | - |
| Nov 10, 2025 | 72.23 | 72.23 | 71.34 | 72.22 | 72.22 | 0.61% | - |
| Nov 7, 2025 | 71.59 | 71.78 | 71.27 | 71.78 | 71.78 | 0.46% | - |
| Nov 6, 2025 | 71.78 | 71.92 | 71.45 | 71.45 | 71.45 | -1.23% | - |
| Nov 5, 2025 | 73.14 | 73.14 | 72.34 | 72.34 | 72.34 | -1.36% | - |
| Nov 4, 2025 | 71.53 | 73.34 | 71.53 | 73.34 | 73.34 | 2.03% | - |
| Nov 3, 2025 | 71.39 | 72.45 | 71.39 | 71.88 | 71.88 | -1.43% | - |
| Oct 31, 2025 | 73.46 | 74.05 | 72.25 | 72.92 | 72.92 | 0.96% | 153 |
| Oct 30, 2025 | 70.89 | 72.23 | 70.69 | 72.23 | 72.23 | 1.52% | 153 |
| Oct 29, 2025 | 71.66 | 72.67 | 70.94 | 71.15 | 71.15 | 1.22% | - |
| Oct 28, 2025 | 69.41 | 70.50 | 68.65 | 70.29 | 70.29 | 7.72% | - |
| Oct 27, 2025 | 65.87 | 66.38 | 65.25 | 65.25 | 65.25 | -1.29% | - |
| Oct 24, 2025 | 65.98 | 66.39 | 65.98 | 66.10 | 66.10 | 0.52% | - |
| Oct 23, 2025 | 66.26 | 66.27 | 65.76 | 65.76 | 65.76 | -1.94% | - |
| Oct 22, 2025 | 65.55 | 67.06 | 65.46 | 67.06 | 67.06 | 2.85% | - |
| Oct 21, 2025 | 64.80 | 65.20 | 64.80 | 65.20 | 65.20 | 2.05% | - |
| Oct 20, 2025 | 63.97 | 64.02 | 63.89 | 63.89 | 63.89 | 1.22% | - |
| Oct 17, 2025 | 62.91 | 63.12 | 61.81 | 63.12 | 63.12 | 0.94% | - |
| Oct 16, 2025 | 62.99 | 62.99 | 62.53 | 62.53 | 62.53 | -0.86% | - |
| Oct 15, 2025 | 63.21 | 63.39 | 62.84 | 63.07 | 63.07 | 0.49% | - |
| Oct 14, 2025 | 63.07 | 63.07 | 62.76 | 62.76 | 62.76 | -1.26% | - |
| Oct 13, 2025 | 64.42 | 64.42 | 63.43 | 63.56 | 63.56 | -0.47% | - |