Edwards Lifesciences Corporation (VIE:EWLS)
Austria
· Delayed Price · Currency is EUR 73.24
-0.89 (-1.20%)
Last updated: Dec 2, 2025, 1:00 PM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 65.03 | 65.05 | 63.86 | 63.86 | 63.86 | -1.84% | - |
| Oct 9, 2025 | 65.20 | 65.26 | 65.06 | 65.06 | 65.06 | 0.46% | - |
| Oct 8, 2025 | 65.93 | 65.93 | 62.95 | 64.76 | 64.76 | -2.04% | 130 |
| Oct 7, 2025 | 65.41 | 67.08 | 65.41 | 66.11 | 66.11 | 0.05% | - |
| Oct 6, 2025 | 65.93 | 66.28 | 65.68 | 66.08 | 66.08 | 1.04% | - |
| Oct 3, 2025 | 65.44 | 65.44 | 65.18 | 65.40 | 65.40 | 0.45% | - |
| Oct 2, 2025 | 65.22 | 65.39 | 64.08 | 65.11 | 65.11 | 1.99% | - |
| Oct 1, 2025 | 65.64 | 66.49 | 63.84 | 63.84 | 63.84 | -3.27% | - |
| Sep 30, 2025 | 65.63 | 66.00 | 65.50 | 66.00 | 66.00 | 0.87% | - |
| Sep 29, 2025 | 65.25 | 65.43 | 64.88 | 65.43 | 65.43 | 0.40% | - |
| Sep 26, 2025 | 64.62 | 65.17 | 64.53 | 65.17 | 65.17 | 1.76% | - |
| Sep 25, 2025 | 63.53 | 64.04 | 63.46 | 64.04 | 64.04 | 0.33% | - |
| Sep 24, 2025 | 63.30 | 63.83 | 63.30 | 63.83 | 63.83 | 0.25% | - |
| Sep 23, 2025 | 62.59 | 63.67 | 62.22 | 63.67 | 63.67 | 1.02% | - |
| Sep 22, 2025 | 63.24 | 63.24 | 62.98 | 63.03 | 63.03 | -0.13% | - |
| Sep 19, 2025 | 63.27 | 63.49 | 63.11 | 63.11 | 63.11 | 1.06% | - |
| Sep 18, 2025 | 63.94 | 64.00 | 62.45 | 62.45 | 62.45 | -1.93% | - |
| Sep 17, 2025 | 63.36 | 63.74 | 63.36 | 63.68 | 63.68 | -0.13% | - |
| Sep 16, 2025 | 64.68 | 64.68 | 63.76 | 63.76 | 63.76 | -3.19% | - |
| Sep 15, 2025 | 66.27 | 66.27 | 65.48 | 65.86 | 65.86 | 0.18% | - |
| Sep 12, 2025 | 66.37 | 66.46 | 65.74 | 65.74 | 65.74 | -0.59% | - |
| Sep 11, 2025 | 67.04 | 67.24 | 66.13 | 66.13 | 66.13 | -1.47% | - |
| Sep 10, 2025 | 68.15 | 68.52 | 67.12 | 67.12 | 67.12 | -1.42% | - |
| Sep 9, 2025 | 68.22 | 68.47 | 67.98 | 68.09 | 68.09 | 0.15% | - |
| Sep 8, 2025 | 69.13 | 69.13 | 67.99 | 67.99 | 67.99 | -1.73% | - |
| Sep 5, 2025 | 69.41 | 69.41 | 68.90 | 69.19 | 69.19 | -0.97% | - |
| Sep 4, 2025 | 69.34 | 69.87 | 69.34 | 69.87 | 69.87 | 0.26% | - |
| Sep 3, 2025 | 70.33 | 70.38 | 69.69 | 69.69 | 69.69 | -0.58% | - |
| Sep 2, 2025 | 69.40 | 70.10 | 69.13 | 70.10 | 70.10 | 0.92% | - |
| Sep 1, 2025 | 69.00 | 69.46 | 69.00 | 69.46 | 69.46 | 0.55% | - |
| Aug 29, 2025 | 69.50 | 69.57 | 69.08 | 69.08 | 69.08 | -0.22% | - |
| Aug 28, 2025 | 69.65 | 69.68 | 69.23 | 69.23 | 69.23 | -1.49% | - |
| Aug 27, 2025 | 69.99 | 70.28 | 69.91 | 70.28 | 70.28 | 1.06% | - |
| Aug 26, 2025 | 69.44 | 69.54 | 69.35 | 69.54 | 69.54 | -0.57% | - |
| Aug 25, 2025 | 69.79 | 69.94 | 69.69 | 69.94 | 69.94 | 1.45% | - |
| Aug 22, 2025 | 69.98 | 70.20 | 68.94 | 68.94 | 68.94 | -2.45% | - |
| Aug 21, 2025 | 69.95 | 70.67 | 69.59 | 70.67 | 70.67 | 2.58% | - |
| Aug 20, 2025 | 67.58 | 68.89 | 67.54 | 68.89 | 68.89 | 1.76% | - |
| Aug 19, 2025 | 67.00 | 67.70 | 66.70 | 67.70 | 67.70 | 0.19% | - |
| Aug 18, 2025 | 66.82 | 67.57 | 66.70 | 67.57 | 67.57 | 1.62% | - |
| Aug 15, 2025 | 67.45 | 67.45 | 66.49 | 66.49 | 66.49 | 0.23% | - |
| Aug 14, 2025 | 65.74 | 66.59 | 65.74 | 66.34 | 66.34 | 0.45% | - |
| Aug 13, 2025 | 65.84 | 66.04 | 65.57 | 66.04 | 66.04 | 0.08% | - |
| Aug 12, 2025 | 67.40 | 67.40 | 65.99 | 65.99 | 65.99 | -1.43% | - |
| Aug 11, 2025 | 67.36 | 67.47 | 66.95 | 66.95 | 66.95 | 0.65% | - |
| Aug 8, 2025 | 66.53 | 67.01 | 66.52 | 66.52 | 66.52 | -0.21% | - |
| Aug 7, 2025 | 67.38 | 67.92 | 66.66 | 66.66 | 66.66 | -1.07% | - |
| Aug 6, 2025 | 69.51 | 69.51 | 67.38 | 67.38 | 67.38 | -2.98% | - |
| Aug 5, 2025 | 69.50 | 69.50 | 69.39 | 69.45 | 69.45 | 1.83% | - |
| Aug 4, 2025 | 68.71 | 68.83 | 68.20 | 68.20 | 68.20 | -0.51% | - |
| Aug 1, 2025 | 68.80 | 68.80 | 68.16 | 68.55 | 68.55 | -1.54% | - |
| Jul 31, 2025 | 70.93 | 70.93 | 69.62 | 69.62 | 69.62 | -1.43% | - |
| Jul 30, 2025 | 69.62 | 70.63 | 69.60 | 70.63 | 70.63 | 2.14% | - |
| Jul 29, 2025 | 68.39 | 69.53 | 68.39 | 69.15 | 69.15 | 1.04% | - |
| Jul 28, 2025 | 68.60 | 69.08 | 68.44 | 68.44 | 68.44 | 0.28% | - |
| Jul 25, 2025 | 68.87 | 70.23 | 68.05 | 68.25 | 68.25 | 5.05% | - |
| Jul 24, 2025 | 65.05 | 65.25 | 64.91 | 64.97 | 64.97 | -0.85% | - |
| Jul 23, 2025 | 65.21 | 65.55 | 65.19 | 65.53 | 65.53 | 0.12% | - |
| Jul 22, 2025 | 65.54 | 65.54 | 65.30 | 65.45 | 65.45 | -0.91% | - |
| Jul 21, 2025 | 65.92 | 66.05 | 65.69 | 66.05 | 66.05 | -0.09% | - |