Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.42	20.77	20.24	20.77	20.77	2.52%	867,942
Jun 11, 2026	20.35	20.61	19.91	20.26	20.26	0.40%	1,012,616
Jun 10, 2026	20.75	20.77	19.89	20.18	20.18	-1.90%	1,823,457
Jun 9, 2026	21.93	22.39	21.77	21.90	20.57	0.09%	1,122,564
Jun 8, 2026	21.90	22.13	21.77	21.88	20.55	-0.23%	1,393,717
Jun 5, 2026	22.55	22.67	21.92	21.93	20.60	-2.58%	865,868
Jun 4, 2026	22.55	22.85	22.41	22.51	21.14	-0.40%	1,192,033
Jun 3, 2026	23.16	23.25	22.60	22.60	21.23	-2.12%	963,716
Jun 2, 2026	23.30	23.76	22.98	23.09	21.69	-0.82%	773,958
Jun 1, 2026	23.14	23.95	23.03	23.28	21.87	-0.26%	761,967
May 29, 2026	23.50	23.97	22.98	23.34	21.92	-0.09%	1,860,540
May 28, 2026	22.39	23.37	22.03	23.36	21.94	3.73%	914,801
May 27, 2026	22.40	22.73	22.19	22.52	21.15	-0.75%	903,985
May 26, 2026	22.52	22.69	22.25	22.69	21.31	0.49%	610,151
May 25, 2026	22.30	22.69	22.24	22.58	21.21	1.53%	499,038
May 22, 2026	22.40	22.58	22.03	22.24	20.89	-0.27%	617,720
May 21, 2026	21.65	22.36	21.60	22.30	20.95	3.48%	827,554
May 20, 2026	22.12	22.12	21.40	21.55	20.24	-2.36%	1,037,913
May 19, 2026	21.82	22.91	21.82	22.07	20.73	1.42%	796,193
May 18, 2026	21.20	21.85	20.94	21.76	20.44	2.64%	1,106,481
May 15, 2026	21.27	21.40	21.09	21.20	19.91	-0.66%	759,629
May 14, 2026	21.40	21.60	21.08	21.34	20.04	0.19%	713,735
May 13, 2026	21.07	21.32	20.79	21.30	20.01	1.33%	511,878
May 12, 2026	21.19	21.19	20.82	21.02	19.74	-1.18%	536,769
May 11, 2026	21.26	21.50	21.09	21.27	19.98	0.47%	535,302
May 8, 2026	21.09	21.20	20.83	21.17	19.88	0.14%	653,507
May 7, 2026	21.52	21.58	21.14	21.14	19.86	-1.26%	675,423
May 6, 2026	21.40	21.73	21.02	21.41	20.11	1.09%	583,292
May 5, 2026	21.31	21.44	20.98	21.18	19.89	-0.56%	550,972
May 4, 2026	21.34	21.48	21.16	21.30	20.01	0.09%	452,703
Apr 30, 2026	21.51	21.65	21.05	21.28	19.99	-0.88%	667,896
Apr 29, 2026	21.67	21.72	21.01	21.47	20.17	-0.97%	650,209
Apr 28, 2026	21.34	21.68	21.25	21.68	20.36	1.21%	695,944
Apr 27, 2026	21.80	21.96	21.29	21.42	20.12	-0.70%	877,869
Apr 24, 2026	21.15	21.78	21.15	21.57	20.26	2.28%	1,157,978
Apr 23, 2026	20.48	21.42	20.47	21.09	19.81	4.25%	1,225,345
Apr 22, 2026	20.50	20.83	20.06	20.23	19.00	-1.89%	1,316,237
Apr 21, 2026	20.39	20.78	20.30	20.62	19.37	1.53%	868,756
Apr 20, 2026	20.00	20.49	19.90	20.31	19.08	0.25%	784,133
Apr 17, 2026	20.05	20.43	20.02	20.26	19.03	1.86%	951,506
Apr 16, 2026	19.38	19.97	19.28	19.89	18.68	2.63%	963,564
Apr 15, 2026	18.83	19.38	18.83	19.38	18.20	3.83%	808,247
Apr 14, 2026	18.50	18.85	18.34	18.67	17.53	1.19%	651,674
Apr 13, 2026	18.40	18.47	18.00	18.45	17.32	0.05%	809,434