Edenred SE (FRA:QSV)
Germany flag Germany · Delayed Price · Currency is EUR
20.17
+0.15 (0.75%)
At close: Sep 30, 2025

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.1720.1720.1720.1720.170.75%-
Sep 29, 202520.0620.0620.0220.0220.02-0.84%280
Sep 26, 202520.1920.1920.1920.1920.19-1.75%-
Sep 25, 202520.4920.5520.4920.5520.55-0.53%25
Sep 24, 202520.6620.6620.6620.6620.662.73%100
Sep 23, 202520.1120.1120.1120.1120.11-0.45%-
Sep 22, 202520.0920.2020.0920.2020.20-0.54%40
Sep 19, 202520.2820.3120.2820.3120.31-0.15%1,000
Sep 18, 202520.3720.3720.3420.3420.341.19%400
Sep 17, 202520.1020.1020.1020.1020.100.40%-
Sep 16, 202520.1120.1120.0020.0220.02-200
Sep 15, 202520.6020.6020.0220.0220.02-3.75%100
Sep 12, 202522.2922.2920.1020.8020.80-6.47%1,190
Sep 11, 202522.2422.2422.2422.2422.24-2.41%-
Sep 10, 202522.7922.7922.7922.7922.79-0.39%-
Sep 9, 202522.9622.9622.8822.8822.883.06%3
Sep 8, 202522.6022.6022.2022.2022.20-6.92%580
Sep 5, 202523.8523.8523.8523.8523.85-0.50%-
Sep 4, 202523.7423.9723.7423.9723.970.46%557
Sep 3, 202523.8623.8623.8623.8623.86-0.17%-
Sep 2, 202524.4024.4023.9023.9023.90-3.47%535
Sep 1, 202524.7224.7624.7224.7624.760.08%206
Aug 29, 202524.7424.7424.7424.7424.74-1.16%-
Aug 28, 202525.0325.0325.0325.0325.03-1.18%-
Aug 27, 202525.3325.3325.3325.3325.33-0.31%-
Aug 26, 202526.3726.3725.4125.4125.41-4.47%240
Aug 25, 202526.6026.6026.6026.6026.601.57%-
Aug 22, 202526.1926.1926.1926.1926.190.11%-
Aug 21, 202526.4526.4526.1626.1626.160.50%25
Aug 20, 202526.0326.0326.0326.0326.03-0.42%-
Aug 19, 202526.1426.1426.1426.1426.14-0.11%-
Aug 18, 202526.1326.1726.1326.1726.170.11%600
Aug 15, 202526.1426.1426.1426.1426.14-0.15%-
Aug 14, 202526.1326.1826.1326.1826.181.51%600
Aug 13, 202525.7525.7925.7525.7925.790.74%74
Aug 12, 202525.6025.6025.6025.6025.60-1.27%-
Aug 11, 202525.9325.9325.9325.9325.930.08%-
Aug 8, 202525.7125.9125.7125.9125.911.41%110
Aug 7, 202525.2425.5525.2425.5525.553.95%540
Aug 6, 202524.5824.5824.5824.5824.581.40%-
Aug 5, 202524.2424.2424.2424.2424.240.87%-
Aug 4, 202524.2424.2424.0324.0324.03-3.42%702
Aug 1, 202524.8824.8824.8824.8824.88-2.85%-
Jul 31, 202525.6125.6125.6125.6125.61-1.20%-
Jul 30, 202525.9225.9225.9225.9225.92-4.71%-
Jul 29, 202527.2027.2027.2027.2027.20-0.84%-
Jul 28, 202527.4327.4327.4327.4327.433.47%-
Jul 25, 202526.5126.5126.5126.5126.51-1.23%-
Jul 24, 202527.0627.0626.8426.8426.840.90%40
Jul 23, 202526.6026.6026.6026.6026.602.66%-