Edenred SE (EPA:EDEN)
France · Delayed Price · Currency is EUR 24.10
-1.02 (-4.06%)
Aug 1, 2025, 5:35 PM CET
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.97 | 24.97 | 24.10 | 24.10 | 24.10 | -4.06% | 749,810 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.12 | 25.12 | 25.12 | -1.68% | 400,592 |
| Jul 30, 2025 | 25.92 | 25.98 | 25.55 | 25.55 | 25.55 | -1.62% | 512,562 |
| Jul 29, 2025 | 26.87 | 26.95 | 25.97 | 25.97 | 25.97 | -3.53% | 595,944 |
| Jul 28, 2025 | 27.45 | 27.54 | 26.86 | 26.92 | 26.92 | -1.03% | 700,253 |
| Jul 25, 2025 | 26.27 | 27.36 | 26.05 | 27.20 | 27.20 | 2.56% | 826,666 |
| Jul 24, 2025 | 27.03 | 27.17 | 26.32 | 26.52 | 26.52 | -0.93% | 752,488 |
| Jul 23, 2025 | 26.90 | 27.42 | 25.85 | 26.77 | 26.77 | 1.36% | 1,065,379 |
| Jul 22, 2025 | 26.00 | 26.41 | 26.00 | 26.41 | 26.41 | 1.38% | 403,359 |
| Jul 21, 2025 | 26.24 | 26.45 | 25.93 | 26.05 | 26.05 | -0.72% | 312,295 |
| Jul 18, 2025 | 26.08 | 26.45 | 26.05 | 26.24 | 26.24 | 1.12% | 518,100 |
| Jul 17, 2025 | 25.89 | 26.05 | 25.68 | 25.95 | 25.95 | 1.41% | 476,061 |
| Jul 16, 2025 | 25.93 | 25.93 | 25.26 | 25.59 | 25.59 | -2.14% | 822,269 |
| Jul 15, 2025 | 26.08 | 26.77 | 26.08 | 26.15 | 26.15 | 0.19% | 335,773 |
| Jul 14, 2025 | 25.85 | 26.35 | 25.85 | 26.10 | 26.10 | -0.38% | 366,871 |
| Jul 11, 2025 | 27.02 | 27.08 | 26.08 | 26.20 | 26.20 | -3.25% | 432,239 |
| Jul 10, 2025 | 27.37 | 27.62 | 26.90 | 27.08 | 27.08 | -1.06% | 642,566 |
| Jul 9, 2025 | 27.05 | 27.51 | 27.00 | 27.37 | 27.37 | 1.63% | 654,063 |
| Jul 8, 2025 | 26.85 | 27.03 | 26.55 | 26.93 | 26.93 | 0.22% | 622,209 |
| Jul 7, 2025 | 26.65 | 26.95 | 26.40 | 26.87 | 26.87 | 0.26% | 492,833 |
| Jul 4, 2025 | 27.01 | 27.13 | 26.67 | 26.80 | 26.80 | -1.47% | 504,437 |
| Jul 3, 2025 | 27.14 | 27.88 | 27.06 | 27.20 | 27.20 | 0.18% | 855,186 |
| Jul 2, 2025 | 26.71 | 27.27 | 26.56 | 27.15 | 27.15 | 2.61% | 780,198 |
| Jul 1, 2025 | 26.20 | 26.46 | 25.69 | 26.46 | 26.46 | 0.65% | 764,451 |
| Jun 30, 2025 | 26.48 | 26.49 | 26.15 | 26.29 | 26.29 | -0.49% | 698,817 |
| Jun 27, 2025 | 26.50 | 27.14 | 26.13 | 26.42 | 26.42 | 0.42% | 721,742 |
| Jun 26, 2025 | 26.06 | 27.03 | 25.70 | 26.31 | 26.31 | 6.30% | 1,190,502 |
| Jun 25, 2025 | 24.88 | 25.03 | 24.72 | 24.75 | 24.75 | -0.40% | 1,001,091 |
| Jun 24, 2025 | 24.85 | 25.05 | 24.71 | 24.85 | 24.85 | 1.93% | 1,032,377 |
| Jun 23, 2025 | 24.09 | 24.38 | 24.01 | 24.38 | 24.38 | 1.16% | 524,135 |
| Jun 20, 2025 | 24.16 | 24.28 | 23.92 | 24.10 | 24.10 | 0.37% | 1,026,042 |
| Jun 19, 2025 | 24.22 | 24.51 | 23.98 | 24.01 | 24.01 | -3.73% | 515,182 |
| Jun 18, 2025 | 25.17 | 25.20 | 24.61 | 24.94 | 24.94 | -0.87% | 523,073 |
| Jun 17, 2025 | 25.47 | 25.72 | 25.11 | 25.16 | 25.16 | -1.60% | 520,874 |
| Jun 16, 2025 | 25.42 | 25.78 | 25.11 | 25.57 | 25.57 | 0.59% | 433,112 |
| Jun 13, 2025 | 25.35 | 25.80 | 25.28 | 25.42 | 25.42 | -2.46% | 637,860 |
| Jun 12, 2025 | 25.88 | 26.19 | 25.84 | 26.06 | 26.06 | 0.27% | 364,623 |
| Jun 11, 2025 | 26.43 | 26.50 | 25.97 | 25.99 | 25.99 | -1.22% | 431,563 |
| Jun 10, 2025 | 25.94 | 26.31 | 25.79 | 26.31 | 26.31 | -2.16% | 704,634 |
| Jun 9, 2025 | 26.89 | 27.13 | 26.80 | 26.89 | 25.68 | 0.22% | 430,262 |
| Jun 6, 2025 | 26.82 | 26.94 | 26.50 | 26.83 | 25.62 | - | 436,977 |
| Jun 5, 2025 | 26.95 | 27.17 | 26.62 | 26.83 | 25.62 | -0.07% | 493,707 |
| Jun 4, 2025 | 26.72 | 27.06 | 26.49 | 26.85 | 25.64 | 0.75% | 658,705 |
| Jun 3, 2025 | 26.76 | 26.81 | 26.34 | 26.65 | 25.45 | 0.04% | 486,443 |
| Jun 2, 2025 | 27.34 | 27.43 | 26.42 | 26.64 | 25.44 | -3.13% | 784,928 |
| May 30, 2025 | 27.67 | 27.97 | 27.50 | 27.50 | 26.26 | -0.43% | 1,611,468 |
| May 29, 2025 | 27.44 | 27.84 | 27.42 | 27.62 | 26.38 | 1.66% | 296,625 |
| May 28, 2025 | 27.61 | 27.65 | 27.17 | 27.17 | 25.95 | -1.34% | 534,949 |
| May 27, 2025 | 27.55 | 27.83 | 27.45 | 27.54 | 26.30 | 0.36% | 784,521 |
| May 26, 2025 | 27.46 | 27.69 | 27.28 | 27.44 | 26.21 | 1.18% | 388,272 |