Skip to main content
logo
Edenred SE (EPA:EDEN)
France flag France · Delayed Price · Currency is EUR
18.67
-0.18 (-0.98%)
At close: Mar 13, 2026

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202618.7018.8318.3418.6718.67-0.98%637,540
Mar 12, 202618.6119.0818.5718.8618.862.00%836,485
Mar 11, 202618.9319.1618.4918.4918.49-1.99%598,982
Mar 10, 202619.1019.1918.6318.8618.860.72%708,965
Mar 9, 202618.7919.0918.5118.7318.73-0.35%956,763
Mar 6, 202619.1919.3518.4518.7918.79-2.44%1,021,151
Mar 5, 202619.1919.5919.0119.2619.26-0.31%896,669
Mar 4, 202619.7319.8419.0319.3219.320.03%1,079,926
Mar 3, 202619.7919.8019.2219.3219.32-2.13%1,436,091
Mar 2, 202618.9819.9918.8419.7419.740.69%1,134,838
Feb 27, 202619.6719.7018.9819.6019.600.05%16,391,043
Feb 26, 202618.5619.5918.1819.5919.596.70%1,274,256
Feb 25, 202618.2818.4017.6518.3618.36-2.96%2,596,504
Feb 24, 202619.4119.8918.8618.9218.923.93%1,914,451
Feb 23, 202617.9018.4217.8318.2118.210.61%918,167
Feb 20, 202617.8118.4217.6218.1018.101.60%844,707
Feb 19, 202617.7518.1517.6317.8117.810.28%623,990
Feb 18, 202617.9218.0117.3717.7617.76-1.20%910,712
Feb 17, 202617.7318.1917.6517.9817.981.96%636,958
Feb 16, 202618.3518.5017.5617.6317.63-2.89%763,865
Feb 13, 202618.1918.6517.8318.1618.16-0.68%912,521
Feb 12, 202617.7218.3917.3118.2818.283.36%1,000,722
Feb 11, 202617.7518.2117.5017.6917.69-1.75%905,090
Feb 10, 202617.6718.2417.6618.0018.002.39%824,507
Feb 9, 202617.8017.9017.5217.5817.58-0.34%625,069
Feb 6, 202617.7217.8417.3017.6417.64-1.75%789,250
Feb 5, 202617.9818.1517.5617.9617.961.04%660,392
Feb 4, 202617.2017.9917.2017.7717.772.84%843,651
Feb 3, 202617.8617.8617.1317.2817.28-3.06%830,364
Feb 2, 202617.9118.0017.6217.8317.830.88%870,407
Jan 30, 202617.2417.6917.2217.6717.672.76%953,460
Jan 29, 202617.5017.6317.1517.2017.20-0.72%893,595
Jan 28, 202617.0417.6517.0017.3217.321.35%739,862
Jan 27, 202617.5317.5516.9617.0917.09-1.95%1,277,572
Jan 26, 202617.4417.6017.1417.4317.430.29%1,017,251
Jan 23, 202617.9117.9717.2517.3817.38-4.66%1,347,342
Jan 22, 202619.2319.5118.2318.2318.23-4.03%1,373,236
Jan 21, 202617.3019.0317.3019.0019.0010.47%2,070,480
Jan 20, 202617.5817.5817.0817.2017.20-2.50%1,060,531
Jan 19, 202617.4317.9917.3417.6417.640.20%985,983
Jan 16, 202617.9618.0717.6017.6017.60-2.11%1,076,696
Jan 15, 202617.9518.0117.5717.9817.980.06%945,267
Jan 14, 202617.6918.0917.4917.9717.971.53%1,056,755
Jan 13, 202618.2418.3417.6517.7017.70-2.75%1,063,712
Jan 12, 202618.7018.7117.7718.2018.20-2.20%1,626,592
Jan 9, 202618.7919.0218.5418.6118.61-1.17%629,025
Jan 8, 202618.9019.2918.4218.8318.830.19%747,355
Jan 7, 202619.1719.4918.7118.8018.80-1.31%1,440,587
Jan 6, 202618.5719.2618.4419.0519.053.39%1,162,839
Jan 5, 202618.7518.9217.8918.4218.42-1.94%1,204,058