Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	27.34	27.57	26.64	26.84	26.84	-2.72%	437,959
Sep 30, 2026	27.98	28.25	27.27	27.59	27.59	-2.23%	579,733
Sep 29, 2026	28.25	28.25	27.80	28.22	28.22	0.21%	278,934
Sep 28, 2026	27.64	28.16	27.60	28.16	28.16	2.55%	453,131
Sep 25, 2026	27.50	27.73	27.26	27.46	27.46	0.11%	262,890
Sep 24, 2026	27.60	27.74	27.30	27.43	27.43	-0.90%	286,736
Sep 23, 2026	27.94	28.20	27.50	27.68	27.68	-1.11%	340,198
Sep 22, 2026	27.59	28.40	27.44	27.99	27.99	0.68%	396,380
Sep 21, 2026	28.50	28.51	27.80	27.80	27.80	-2.04%	446,144
Sep 18, 2026	28.90	29.15	28.38	28.38	28.38	-2.54%	1,184,152
Sep 17, 2026	29.25	29.29	28.82	29.12	29.12	-0.27%	353,921
Sep 16, 2026	28.60	29.30	28.39	29.20	29.20	2.24%	432,291
Sep 15, 2026	28.76	29.00	28.36	28.56	28.56	-0.49%	407,653
Sep 14, 2026	28.15	28.95	28.09	28.70	28.70	2.50%	596,476
Sep 11, 2026	28.04	28.32	27.90	28.00	28.00	-1.13%	465,722
Sep 10, 2026	28.84	29.13	28.32	28.32	28.32	-0.94%	411,702
Sep 9, 2026	28.43	28.91	28.28	28.59	28.59	-0.07%	734,042
Sep 8, 2026	29.52	29.74	28.56	28.61	28.61	-3.44%	642,047
Sep 7, 2026	30.08	30.14	29.61	29.63	29.63	-2.69%	424,037
Sep 4, 2026	29.92	30.48	29.85	30.45	30.45	1.50%	403,839
Sep 3, 2026	29.80	30.35	29.47	30.00	30.00	0.67%	610,569
Sep 2, 2026	29.93	30.00	29.57	29.80	29.80	-0.67%	490,087
Sep 1, 2026	30.24	30.24	29.46	30.00	30.00	-0.27%	650,814
Aug 31, 2026	30.21	30.57	30.08	30.08	30.08	-1.31%	620,681
Aug 28, 2026	30.45	30.85	30.37	30.48	30.48	-0.16%	547,216
Aug 27, 2026	30.30	30.72	29.98	30.53	30.53	0.56%	682,889
Aug 26, 2026	30.13	30.51	30.04	30.36	30.36	0.66%	587,830
Aug 25, 2026	29.87	30.35	29.74	30.16	30.16	0.73%	465,254
Aug 24, 2026	29.24	29.94	29.24	29.94	29.94	2.39%	332,097
Aug 21, 2026	29.01	29.44	28.69	29.24	29.24	1.46%	466,922
Aug 20, 2026	29.04	29.08	28.73	28.82	28.82	-0.83%	331,426
Aug 19, 2026	28.41	29.12	28.41	29.06	29.06	3.09%	413,181
Aug 18, 2026	28.06	28.34	27.89	28.19	28.19	0.43%	354,123
Aug 17, 2026	28.52	28.55	27.84	28.07	28.07	-1.78%	335,253
Aug 14, 2026	28.15	28.78	28.15	28.58	28.58	2.18%	303,140
Aug 13, 2026	27.68	28.44	27.61	27.97	27.97	0.94%	442,999
Aug 12, 2026	28.01	28.10	27.67	27.71	27.71	-1.25%	346,624
Aug 11, 2026	28.36	28.38	27.98	28.06	28.06	-0.88%	349,120
Aug 10, 2026	28.90	28.90	28.02	28.31	28.31	-2.11%	528,083
Aug 7, 2026	28.78	29.36	28.76	28.92	28.92	0.07%	322,253
Aug 6, 2026	29.41	29.50	28.90	28.90	28.90	-1.33%	598,811
Aug 5, 2026	28.60	29.43	28.55	29.29	29.29	2.41%	506,924
Aug 4, 2026	28.12	28.64	27.93	28.60	28.60	0.92%	495,383
Aug 3, 2026	28.46	28.71	28.23	28.34	28.34	-0.63%	589,451
Jul 31, 2026	28.85	29.28	28.52	28.52	28.52	0.99%	975,888
Jul 30, 2026	28.75	28.97	28.01	28.24	28.24	-1.91%	654,219
Jul 29, 2026	28.17	28.96	28.00	28.79	28.79	2.16%	960,444
Jul 28, 2026	26.98	28.19	26.88	28.18	28.18	4.64%	1,177,683
Jul 27, 2026	26.59	27.12	26.32	26.93	26.93	1.97%	845,480
Jul 24, 2026	26.00	26.41	25.16	26.41	26.41	0.99%	591,157