Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.90	19.29	18.42	18.83	18.83	0.19%	747,355
Jan 7, 2026	19.17	19.49	18.71	18.80	18.80	-1.31%	1,440,587
Jan 6, 2026	18.57	19.26	18.44	19.05	19.05	3.39%	1,162,839
Jan 5, 2026	18.75	18.92	17.89	18.42	18.42	-1.94%	1,204,058
Jan 2, 2026	18.95	18.97	18.47	18.79	18.79	-0.66%	882,902
Dec 31, 2025	18.76	18.91	18.71	18.91	18.91	0.77%	256,852
Dec 30, 2025	18.70	18.80	18.45	18.77	18.77	1.60%	689,811
Dec 29, 2025	18.50	18.71	18.44	18.47	18.47	0.11%	703,867
Dec 24, 2025	18.65	18.65	18.32	18.45	18.45	-1.34%	241,958
Dec 23, 2025	18.84	19.03	18.59	18.70	18.70	-0.45%	563,916
Dec 22, 2025	18.95	19.00	18.56	18.79	18.79	-1.05%	977,104
Dec 19, 2025	19.00	19.23	18.76	18.99	18.99	-0.21%	2,922,711
Dec 18, 2025	18.89	19.07	18.70	19.03	19.03	0.66%	716,575
Dec 17, 2025	18.64	18.97	18.33	18.90	18.90	1.61%	984,766
Dec 16, 2025	18.05	18.68	17.95	18.60	18.60	1.17%	1,140,678
Dec 15, 2025	18.52	18.62	18.34	18.39	18.39	-1.16%	970,575
Dec 12, 2025	18.46	18.66	18.21	18.60	18.60	0.79%	891,662
Dec 11, 2025	18.23	18.59	18.10	18.46	18.46	1.91%	716,706
Dec 10, 2025	18.01	18.25	17.83	18.11	18.11	0.84%	1,062,157
Dec 9, 2025	17.89	18.13	17.86	17.96	17.96	0.59%	1,289,450
Dec 8, 2025	18.89	18.89	17.86	17.86	17.86	-5.65%	1,752,936
Dec 5, 2025	18.60	19.14	18.49	18.93	18.93	2.83%	1,257,647
Dec 4, 2025	18.43	18.84	18.30	18.41	18.41	0.66%	932,953
Dec 3, 2025	18.41	18.51	18.19	18.29	18.29	-0.08%	726,168
Dec 2, 2025	18.90	18.99	18.28	18.30	18.30	-3.02%	889,535
Dec 1, 2025	18.49	18.87	18.23	18.87	18.87	2.06%	1,461,964
Nov 28, 2025	18.54	18.59	18.25	18.49	18.49	-0.16%	782,986
Nov 27, 2025	18.37	18.62	18.30	18.52	18.52	0.98%	473,300
Nov 26, 2025	18.64	18.64	18.28	18.34	18.34	-0.84%	756,579
Nov 25, 2025	18.70	18.70	17.93	18.50	18.50	-0.70%	1,221,850
Nov 24, 2025	18.62	19.10	18.44	18.63	18.63	1.09%	1,953,315
Nov 21, 2025	18.00	18.45	17.91	18.43	18.43	2.30%	988,177
Nov 20, 2025	18.53	18.54	18.01	18.01	18.01	-1.50%	851,022
Nov 19, 2025	18.59	18.73	18.29	18.29	18.29	-0.87%	663,823
Nov 18, 2025	18.64	18.78	18.35	18.45	18.45	-3.18%	1,228,469
Nov 17, 2025	19.48	19.66	18.94	19.05	19.05	-1.63%	1,145,734
Nov 14, 2025	19.64	19.67	19.15	19.37	19.37	-1.45%	1,165,641
Nov 13, 2025	20.45	20.97	19.65	19.65	19.65	-3.39%	1,779,357
Nov 12, 2025	19.62	20.53	18.73	20.34	20.34	-4.01%	4,464,959
Nov 11, 2025	20.87	21.23	20.64	21.19	21.19	-0.09%	630,987
Nov 10, 2025	21.29	21.73	21.13	21.21	21.21	1.48%	971,290
Nov 7, 2025	22.02	22.06	20.72	20.90	20.90	-5.09%	1,105,627
Nov 6, 2025	22.72	22.99	21.87	22.02	22.02	-2.52%	884,329
Nov 5, 2025	23.22	23.42	22.55	22.59	22.59	-3.21%	1,014,690
Nov 4, 2025	24.07	24.07	22.94	23.34	23.34	-8.58%	2,016,150
Nov 3, 2025	24.86	25.77	24.68	25.53	25.53	2.41%	708,743
Oct 31, 2025	26.00	26.37	24.93	24.93	24.93	-4.00%	1,006,420
Oct 30, 2025	26.12	26.26	25.86	25.97	25.97	-0.46%	555,215
Oct 29, 2025	26.15	26.48	26.01	26.09	26.09	-0.50%	564,391
Oct 28, 2025	25.34	26.80	25.34	26.22	26.22	3.23%	1,001,800