Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.80	17.80	17.80	17.80	17.80	-0.20%	-
Feb 19, 2026	18.04	18.04	17.84	17.84	17.84	-0.75%	200
Feb 18, 2026	17.97	17.97	17.97	17.97	17.97	0.42%	-
Feb 17, 2026	17.51	17.90	17.51	17.90	17.90	-1.43%	220
Feb 16, 2026	18.16	18.16	18.16	18.16	18.16	-2.42%	-
Feb 13, 2026	18.05	18.61	18.05	18.61	18.61	3.02%	341
Feb 12, 2026	17.80	18.06	17.50	18.06	18.06	0.67%	685
Feb 11, 2026	17.94	17.94	17.94	17.94	17.94	2.16%	-
Feb 10, 2026	17.56	17.56	17.56	17.56	17.56	-1.68%	-
Feb 9, 2026	17.86	17.86	17.86	17.86	17.86	2.29%	-
Feb 6, 2026	17.83	17.83	17.46	17.46	17.46	-1.94%	100
Feb 5, 2026	17.81	17.81	17.81	17.81	17.81	2.80%	-
Feb 4, 2026	17.32	17.32	17.32	17.32	17.32	-1.79%	-
Feb 3, 2026	17.93	17.93	17.64	17.64	17.64	-0.59%	56
Feb 2, 2026	17.74	17.74	17.74	17.74	17.74	0.42%	-
Jan 30, 2026	17.26	17.67	17.26	17.67	17.67	0.66%	240
Jan 29, 2026	17.55	17.55	17.55	17.55	17.55	1.53%	-
Jan 28, 2026	17.29	17.29	17.29	17.29	17.29	1.38%	-
Jan 27, 2026	17.34	17.34	17.05	17.05	17.05	-1.56%	25
Jan 26, 2026	17.37	17.37	17.14	17.32	17.32	-0.49%	200
Jan 23, 2026	18.11	18.11	17.41	17.41	17.41	-7.49%	415
Jan 22, 2026	18.82	18.82	18.82	18.82	18.82	-0.50%	-
Jan 21, 2026	18.66	18.91	18.49	18.91	18.91	7.60%	902
Jan 20, 2026	17.58	17.58	17.58	17.58	17.58	-0.79%	-
Jan 19, 2026	17.72	17.72	17.72	17.72	17.72	-1.03%	-
Jan 16, 2026	17.93	17.93	17.90	17.90	17.90	0.03%	800
Jan 15, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%	-
Jan 14, 2026	17.59	18.00	17.59	18.00	18.00	-0.85%	600
Jan 13, 2026	18.15	18.15	18.15	18.15	18.15	-2.29%	-
Jan 12, 2026	18.58	18.58	18.58	18.58	18.58	-	-
Jan 9, 2026	18.86	18.86	18.58	18.58	18.58	-3.33%	-
Jan 8, 2026	19.22	19.22	19.22	19.22	19.22	0.31%	-
Jan 7, 2026	19.16	19.16	19.16	19.16	19.16	4.24%	-
Jan 6, 2026	18.38	18.38	18.38	18.38	18.38	0.46%	-
Jan 5, 2026	18.86	18.91	17.98	18.29	18.29	-3.38%	1,120
Jan 2, 2026	18.84	18.93	18.84	18.93	18.93	2.24%	390
Dec 30, 2025	18.54	18.54	18.52	18.52	18.52	-0.27%	-
Dec 29, 2025	18.43	18.57	18.43	18.57	18.57	-1.54%	610
Dec 23, 2025	18.84	18.86	18.84	18.86	18.86	-0.24%	28
Dec 22, 2025	18.84	18.90	18.84	18.90	18.90	-1.23%	50
Dec 19, 2025	19.14	19.14	19.14	19.14	19.14	1.35%	-
Dec 18, 2025	18.76	18.88	18.76	18.88	18.88	1.51%	50
Dec 17, 2025	18.60	18.60	18.60	18.60	18.60	-	-
Dec 16, 2025	18.27	18.60	18.27	18.60	18.60	1.53%	200
Dec 15, 2025	18.64	18.64	18.32	18.32	18.32	-1.40%	3,600
Dec 12, 2025	18.32	18.58	18.32	18.58	18.58	1.59%	-
Dec 11, 2025	18.29	18.29	18.29	18.29	18.29	2.18%	-
Dec 10, 2025	17.96	17.96	17.90	17.90	17.90	-1.00%	280
Dec 9, 2025	18.08	18.08	18.08	18.08	18.08	-3.86%	-
Dec 8, 2025	18.81	18.81	18.81	18.81	18.81	0.24%	-