Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.81	18.42	17.62	18.10	18.10	1.60%	844,707
Feb 19, 2026	17.75	18.15	17.63	17.81	17.81	0.28%	623,990
Feb 18, 2026	17.92	18.01	17.37	17.76	17.76	-1.20%	910,712
Feb 17, 2026	17.73	18.19	17.65	17.98	17.98	1.96%	636,958
Feb 16, 2026	18.35	18.50	17.56	17.63	17.63	-2.89%	763,865
Feb 13, 2026	18.19	18.65	17.83	18.16	18.16	-0.68%	912,521
Feb 12, 2026	17.72	18.39	17.31	18.28	18.28	3.36%	1,000,722
Feb 11, 2026	17.75	18.21	17.50	17.69	17.69	-1.75%	905,090
Feb 10, 2026	17.67	18.24	17.66	18.00	18.00	2.39%	824,507
Feb 9, 2026	17.80	17.90	17.52	17.58	17.58	-0.34%	625,069
Feb 6, 2026	17.72	17.84	17.30	17.64	17.64	-1.75%	789,250
Feb 5, 2026	17.98	18.15	17.56	17.96	17.96	1.04%	660,392
Feb 4, 2026	17.20	17.99	17.20	17.77	17.77	2.84%	843,651
Feb 3, 2026	17.86	17.86	17.13	17.28	17.28	-3.06%	830,364
Feb 2, 2026	17.91	18.00	17.62	17.83	17.83	0.88%	870,407
Jan 30, 2026	17.24	17.69	17.22	17.67	17.67	2.76%	953,460
Jan 29, 2026	17.50	17.63	17.15	17.20	17.20	-0.72%	893,595
Jan 28, 2026	17.04	17.65	17.00	17.32	17.32	1.35%	739,862
Jan 27, 2026	17.53	17.55	16.96	17.09	17.09	-1.95%	1,277,572
Jan 26, 2026	17.44	17.60	17.14	17.43	17.43	0.29%	1,017,251
Jan 23, 2026	17.91	17.97	17.25	17.38	17.38	-4.66%	1,347,342
Jan 22, 2026	19.23	19.51	18.23	18.23	18.23	-4.03%	1,373,236
Jan 21, 2026	17.30	19.03	17.30	19.00	19.00	10.47%	2,070,480
Jan 20, 2026	17.58	17.58	17.08	17.20	17.20	-2.50%	1,060,531
Jan 19, 2026	17.43	17.99	17.34	17.64	17.64	0.20%	985,983
Jan 16, 2026	17.96	18.07	17.60	17.60	17.60	-2.11%	1,076,696
Jan 15, 2026	17.95	18.01	17.57	17.98	17.98	0.06%	945,267
Jan 14, 2026	17.69	18.09	17.49	17.97	17.97	1.53%	1,056,755
Jan 13, 2026	18.24	18.34	17.65	17.70	17.70	-2.75%	1,063,712
Jan 12, 2026	18.70	18.71	17.77	18.20	18.20	-2.20%	1,626,592
Jan 9, 2026	18.79	19.02	18.54	18.61	18.61	-1.17%	629,025
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