Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.30	23.76	22.98	23.09	23.09	-0.82%	773,958
Jun 1, 2026	23.14	23.95	23.03	23.28	23.28	-0.26%	761,967
May 29, 2026	23.50	23.97	22.98	23.34	23.34	-0.09%	1,860,540
May 28, 2026	22.39	23.37	22.03	23.36	23.36	3.73%	914,801
May 27, 2026	22.40	22.73	22.19	22.52	22.52	-0.75%	903,985
May 26, 2026	22.52	22.69	22.25	22.69	22.69	0.49%	610,151
May 25, 2026	22.30	22.69	22.24	22.58	22.58	1.53%	499,038
May 22, 2026	22.40	22.58	22.03	22.24	22.24	-0.27%	617,720
May 21, 2026	21.65	22.36	21.60	22.30	22.30	3.48%	827,554
May 20, 2026	22.12	22.12	21.40	21.55	21.55	-2.36%	1,037,913
May 19, 2026	21.82	22.91	21.82	22.07	22.07	1.42%	796,193
May 18, 2026	21.20	21.85	20.94	21.76	21.76	2.64%	1,106,481
May 15, 2026	21.27	21.40	21.09	21.20	21.20	-0.66%	759,629
May 14, 2026	21.40	21.60	21.08	21.34	21.34	0.19%	713,735
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