Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.07	21.32	20.79	21.30	21.30	1.33%	511,878
May 12, 2026	21.19	21.19	20.82	21.02	21.02	-1.18%	536,769
May 11, 2026	21.26	21.50	21.09	21.27	21.27	0.47%	535,302
May 8, 2026	21.09	21.20	20.83	21.17	21.17	0.14%	653,507
May 7, 2026	21.52	21.58	21.14	21.14	21.14	-1.26%	675,423
May 6, 2026	21.40	21.73	21.02	21.41	21.41	1.09%	583,292
May 5, 2026	21.31	21.44	20.98	21.18	21.18	-0.56%	550,972
May 4, 2026	21.34	21.48	21.16	21.30	21.30	0.09%	452,703
Apr 30, 2026	21.51	21.65	21.05	21.28	21.28	-0.88%	667,896
Apr 29, 2026	21.67	21.72	21.01	21.47	21.47	-0.97%	650,209
Apr 28, 2026	21.34	21.68	21.25	21.68	21.68	1.21%	695,944
Apr 27, 2026	21.80	21.96	21.29	21.42	21.42	-0.70%	877,869
Apr 24, 2026	21.15	21.78	21.15	21.57	21.57	2.28%	1,157,978
Apr 23, 2026	20.48	21.42	20.47	21.09	21.09	4.25%	1,225,345
Apr 22, 2026	20.50	20.83	20.06	20.23	20.23	-1.89%	1,316,237
Apr 21, 2026	20.39	20.78	20.30	20.62	20.62	1.53%	868,756
Apr 20, 2026	20.00	20.49	19.90	20.31	20.31	0.25%	784,133
Apr 17, 2026	20.05	20.43	20.02	20.26	20.26	1.86%	951,506
Apr 16, 2026	19.38	19.97	19.28	19.89	19.89	2.63%	963,564
Apr 15, 2026	18.83	19.38	18.83	19.38	19.38	3.83%	808,247
Apr 14, 2026	18.50	18.85	18.34	18.67	18.67	1.19%	651,674
Apr 13, 2026	18.40	18.47	18.00	18.45	18.45	0.05%	809,434
Apr 10, 2026	18.22	18.76	18.12	18.44	18.44	1.88%	658,623
Apr 9, 2026	18.00	18.20	17.84	18.10	18.10	0.17%	810,433
Apr 8, 2026	18.15	18.56	18.02	18.07	18.07	1.60%	997,549
Apr 7, 2026	17.38	17.93	17.27	17.78	17.78	3.86%	921,758
Apr 2, 2026	16.79	17.70	16.78	17.12	17.12	0.26%	1,223,845
Apr 1, 2026	17.35	17.45	16.82	17.08	17.08	0.09%	1,155,305
Mar 31, 2026	16.28	17.08	16.28	17.06	17.06	5.15%	1,507,579
Mar 30, 2026	15.69	16.30	15.52	16.23	16.23	3.21%	1,573,484
Mar 27, 2026	15.48	15.90	15.23	15.72	15.72	2.18%	1,673,837
Mar 26, 2026	17.80	17.82	15.39	15.39	15.39	-17.20%	3,672,141
Mar 25, 2026	18.50	18.89	18.36	18.58	18.58	1.39%	597,432
Mar 24, 2026	18.13	18.46	18.04	18.33	18.33	1.19%	891,069
Mar 23, 2026	17.75	18.23	17.38	18.11	18.11	0.70%	744,158
Mar 20, 2026	18.05	18.22	17.85	17.99	17.99	0.03%	3,609,190
Mar 19, 2026	17.90	18.14	17.77	17.98	17.98	-0.94%	797,750
Mar 18, 2026	18.34	18.35	17.83	18.15	18.15	-1.28%	756,126
Mar 17, 2026	17.94	18.51	17.94	18.39	18.39	2.14%	689,894
Mar 16, 2026	18.67	18.86	18.00	18.00	18.00	-3.59%	770,681
Mar 13, 2026	18.70	18.83	18.34	18.67	18.67	-0.98%	637,540
Mar 12, 2026	18.61	19.08	18.57	18.86	18.86	2.00%	836,485
Mar 11, 2026	18.93	19.16	18.49	18.49	18.49	-1.99%	598,982
Mar 10, 2026	19.10	19.19	18.63	18.86	18.86	0.72%	708,965
Mar 9, 2026	18.79	19.09	18.51	18.73	18.73	-0.35%	956,763
Mar 6, 2026	19.19	19.35	18.45	18.79	18.79	-2.44%	1,021,151
Mar 5, 2026	19.19	19.59	19.01	19.26	19.26	-0.31%	896,669
Mar 4, 2026	19.73	19.84	19.03	19.32	19.32	0.03%	1,079,926
Mar 3, 2026	19.79	19.80	19.22	19.32	19.32	-2.13%	1,436,091
Mar 2, 2026	18.98	19.99	18.84	19.74	19.74	0.69%	1,134,838