Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.01	29.43	28.69	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
Jul 23, 2026	27.35	27.60	26.15	26.15	26.15	-3.00%	1,655,470
Jul 22, 2026	26.83	27.23	26.67	26.96	26.96	0.86%	1,092,589
Jul 21, 2026	26.75	27.05	26.60	26.73	26.73	-0.74%	905,287
Jul 20, 2026	26.40	26.99	26.38	26.93	26.93	1.43%	731,050
Jul 17, 2026	26.20	26.56	25.93	26.55	26.55	0.99%	1,096,999
Jul 16, 2026	25.45	26.52	25.21	26.29	26.29	1.66%	1,022,058
Jul 15, 2026	25.35	25.86	25.21	25.86	25.86	3.94%	929,128
Jul 14, 2026	24.46	24.88	24.24	24.88	24.88	1.22%	794,119
Jul 13, 2026	23.57	24.90	23.56	24.58	24.58	4.29%	730,393
Jul 10, 2026	23.63	24.33	23.57	23.57	23.57	0.08%	736,767
Jul 9, 2026	23.04	23.55	23.04	23.55	23.55	1.99%	662,030
Jul 8, 2026	23.46	23.56	23.04	23.09	23.09	-2.16%	609,445
Jul 7, 2026	23.48	23.61	23.19	23.60	23.60	1.20%	823,974
Jul 6, 2026	23.68	24.11	23.32	23.32	23.32	-2.47%	1,722,050
Jul 3, 2026	23.10	24.09	23.04	23.91	23.91	3.73%	669,927
Jul 2, 2026	22.52	23.05	22.44	23.05	23.05	2.35%	596,318
Jul 1, 2026	22.43	22.58	22.18	22.52	22.52	0.09%	517,789
Jun 30, 2026	22.48	22.84	22.32	22.50	22.50	0.67%	673,608
Jun 29, 2026	22.58	23.01	22.35	22.35	22.35	-0.67%	788,840
Jun 26, 2026	22.02	22.50	21.90	22.50	22.50	1.99%	791,423
Jun 25, 2026	22.34	22.64	22.06	22.06	22.06	-1.16%	1,045,724
Jun 24, 2026	22.28	22.42	22.00	22.32	22.32	0.27%	1,003,938
Jun 23, 2026	22.39	22.54	21.81	22.26	22.26	-1.46%	988,691
Jun 22, 2026	23.70	23.76	22.59	22.59	22.59	-5.52%	1,109,032
Jun 19, 2026	23.65	24.01	22.96	23.91	23.91	-1.32%	2,431,011
Jun 18, 2026	23.50	24.74	23.15	24.23	24.23	17.17%	4,731,363
Jun 17, 2026	20.42	20.75	20.38	20.68	20.68	1.12%	2,530,232
Jun 16, 2026	21.15	21.29	20.41	20.45	20.45	-2.80%	1,122,246
Jun 15, 2026	21.09	21.47	20.73	21.04	21.04	1.30%	964,939