Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.48	21.42	20.47	20.93	-	3.46%	410,388
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
Feb 27, 2026	19.67	19.70	18.98	19.60	19.60	0.05%	16,391,040
Feb 26, 2026	18.56	19.59	18.18	19.59	19.59	6.70%	1,274,256
Feb 25, 2026	18.28	18.40	17.65	18.36	18.36	-2.96%	2,596,504
Feb 24, 2026	19.41	19.89	18.86	18.92	18.92	3.93%	1,914,451
Feb 23, 2026	17.90	18.42	17.83	18.21	18.21	0.61%	918,167
Feb 20, 2026	17.81	18.42	17.62	18.10	18.10	1.60%	844,707
Feb 19, 2026	17.75	18.15	17.63	17.81	17.81	0.28%	623,990
Feb 18, 2026	17.92	18.01	17.37	17.76	17.76	-1.20%	910,712
Feb 17, 2026	17.73	18.19	17.65	17.98	17.98	1.96%	636,958
Feb 16, 2026	18.35	18.50	17.56	17.63	17.63	-2.89%	763,865
Feb 13, 2026	18.19	18.65	17.83	18.16	18.16	-0.68%	912,521
Feb 12, 2026	17.72	18.39	17.31	18.28	18.28	3.36%	1,000,722
Feb 11, 2026	17.75	18.21	17.50	17.69	17.69	-1.75%	905,090