Edwards Lifesciences Corporation (BIT:1EW)
Italy
· Delayed Price · Currency is EUR 63.84
0.00 (0.00%)
Last updated: Sep 25, 2025, 9:00 AM CET
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 1.76% | - |
| Sep 25, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% | - |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 63.84 | 63.84 | 0.16% | 45 |
| Sep 23, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 1.01% | - |
| Sep 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.08% | - |
| Sep 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.07% | - |
| Sep 18, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.92% | - |
| Sep 17, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.22% | - |
| Sep 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.08% | - |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.20% | - |
| Sep 12, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.59% | - |
| Sep 11, 2025 | 67.00 | 67.00 | 67.00 | 66.13 | 66.13 | -1.37% | 39 |
| Sep 10, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.48% | - |
| Sep 9, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.15% | - |
| Sep 8, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -1.75% | - |
| Sep 5, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.00% | - |
| Sep 4, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.06% | - |
| Sep 3, 2025 | 70.88 | 70.88 | 70.88 | 69.83 | 69.83 | -0.47% | 15 |
| Sep 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.11% | - |
| Sep 1, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.43% | - |
| Aug 29, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.17% | - |
| Aug 28, 2025 | 69.26 | 69.26 | 69.26 | 69.21 | 69.21 | -1.48% | 24 |
| Aug 27, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.09% | - |
| Aug 26, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.70% | - |
| Aug 25, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.64% | - |
| Aug 22, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -2.75% | - |
| Aug 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 2.68% | - |
| Aug 20, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.91% | - |
| Aug 19, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.06% | - |
| Aug 18, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.90% | - |
| Aug 14, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.82% | - |
| Aug 13, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.20% | - |
| Aug 12, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.52% | - |
| Aug 11, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.47% | - |
| Aug 8, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.11% | - |
| Aug 7, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -1.13% | - |
| Aug 6, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.49% | - |
| Aug 5, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.10% | - |
| Aug 4, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.36% | 2 |
| Aug 1, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.55% | - |
| Jul 31, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -1.44% | - |
| Jul 30, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 2.23% | - |
| Jul 29, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.13% | - |
| Jul 28, 2025 | 68.43 | 68.43 | 68.31 | 68.34 | 68.34 | 0.03% | 250 |
| Jul 25, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 5.25% | - |
| Jul 24, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.86% | - |
| Jul 23, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - | - |
| Jul 22, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.82% | - |
| Jul 21, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.05% | - |
| Jul 18, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.29% | - |