Edenred SE (FRA:QSV)
Germany · Delayed Price · Currency is EUR 24.88
-0.73 (-2.85%)
At close: Aug 1, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | -2.85% | 40 |
| Jul 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | - | -1.20% | - |
| Jul 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -4.71% | 40 |
| Jul 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.84% | 40 |
| Jul 28, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | 3.47% | 40 |
| Jul 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | -1.23% | 40 |
| Jul 24, 2025 | 27.06 | 27.06 | 26.84 | 26.84 | - | 0.90% | 40 |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2.66% | 30 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | - | -1.18% | - |
| Jul 21, 2025 | 26.50 | 26.50 | 26.22 | 26.22 | - | 0.42% | 30 |
| Jul 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | 1.01% | 240 |
| Jul 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1.37% | 240 |
| Jul 16, 2025 | 26.01 | 26.01 | 25.50 | 25.50 | - | -2.67% | 240 |
| Jul 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1.24% | 1,874 |
| Jul 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | - | -3.93% | 1,874 |
| Jul 11, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | -1.54% | 1,874 |
| Jul 10, 2025 | 27.23 | 27.46 | 27.10 | 27.36 | - | 0.37% | 1,874 |
| Jul 9, 2025 | 26.95 | 27.26 | 26.95 | 27.26 | - | 1.45% | 150 |
| Jul 8, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | - | 0.30% | 300 |
| Jul 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | -0.74% | 300 |
| Jul 4, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | -1.10% | 300 |
| Jul 3, 2025 | 27.15 | 27.29 | 27.15 | 27.29 | - | 1.07% | 300 |
| Jul 2, 2025 | 26.55 | 27.00 | 26.55 | 27.00 | - | 2.70% | 60 |
| Jul 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | -0.27% | - |
| Jun 30, 2025 | 26.52 | 26.52 | 26.32 | 26.36 | - | -1.64% | 2,620 |
| Jun 27, 2025 | 26.52 | 26.95 | 26.52 | 26.80 | - | 4.28% | 445 |
| Jun 26, 2025 | 25.10 | 25.70 | 25.10 | 25.70 | - | 3.21% | 90 |
| Jun 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2.05% | - |
| Jun 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.91% | - |
| Jun 23, 2025 | 23.90 | 24.18 | 23.90 | 24.18 | - | -0.17% | 170 |
| Jun 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -2.54% | - |
| Jun 19, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | -1.39% | 504 |
| Jun 18, 2025 | 25.12 | 25.20 | 25.03 | 25.20 | - | -0.59% | 504 |
| Jun 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.20% | - |
| Jun 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.74% | - |
| Jun 13, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | - | -0.66% | 200 |
| Jun 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | -2.16% | - |
| Jun 11, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | - | -0.27% | - |
| Jun 10, 2025 | 25.61 | 26.40 | 25.61 | 26.40 | - | -1.46% | 200 |
| Jun 9, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | 0.04% | - |
| Jun 6, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | -0.37% | 25 |
| Jun 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | 0.67% | 25 |
| Jun 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | 0.91% | 25 |
| Jun 3, 2025 | 26.70 | 26.70 | 26.46 | 26.46 | - | -1.01% | 25 |
| Jun 2, 2025 | 27.48 | 27.48 | 26.73 | 26.73 | - | -3.81% | 300 |
| May 30, 2025 | 27.62 | 27.79 | 27.62 | 27.79 | - | 1.31% | 300 |
| May 29, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | -0.07% | 15 |
| May 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | - | -0.54% | - |
| May 27, 2025 | 27.65 | 27.65 | 27.60 | 27.60 | - | 0.22% | 15 |
| May 26, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | - | 1.92% | 129 |