Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	29.14	29.14	26.46	26.46	26.46	-9.45%	964,825
Oct 20, 2026	29.87	29.92	29.22	29.22	29.22	-2.57%	384,963
Oct 19, 2026	29.88	30.15	29.64	29.99	29.99	-0.20%	415,999
Oct 16, 2026	29.60	30.48	29.50	30.05	30.05	1.73%	404,174
Oct 15, 2026	28.52	29.56	28.44	29.54	29.54	2.32%	736,770
Oct 14, 2026	29.09	29.20	28.58	28.87	28.87	-1.13%	355,879
Oct 13, 2026	28.40	29.36	28.35	29.20	29.20	3.18%	409,183
Oct 12, 2026	28.29	28.30	27.84	28.30	28.30	0.18%	518,948
Oct 9, 2026	28.03	28.32	28.01	28.25	28.25	2.13%	458,920
Oct 8, 2026	27.85	27.88	27.37	27.66	27.66	-1.67%	329,124
Oct 7, 2026	27.39	28.13	27.15	28.13	28.13	1.88%	455,821
Oct 6, 2026	27.25	27.61	27.16	27.61	27.61	1.32%	449,015
Oct 5, 2026	27.45	27.81	27.05	27.25	27.25	0.55%	382,455
Oct 2, 2026	27.01	27.59	27.01	27.10	27.10	0.97%	510,737
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