Edenred SE (FRA:QSV)
Germany · Delayed Price · Currency is EUR 25.62
-0.01 (-0.04%)
Last updated: Oct 23, 2025, 8:17 AM CET
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 24.95 | 25.63 | 24.95 | 25.63 | 25.63 | 3.81% | 379 |
| Oct 21, 2025 | 21.85 | 24.69 | 21.85 | 24.69 | 24.69 | 17.74% | 2,416 |
| Oct 20, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.97 | 3.10% | 280 |
| Oct 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.49% | 920 |
| Oct 16, 2025 | 20.41 | 20.49 | 20.41 | 20.44 | 20.44 | -2.20% | 920 |
| Oct 15, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.90% | 200 |
| Oct 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.39% | 200 |
| Oct 13, 2025 | 20.79 | 20.79 | 20.59 | 20.59 | 20.59 | -1.25% | 200 |
| Oct 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% | 80 |
| Oct 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% | 80 |
| Oct 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | 80 |
| Oct 7, 2025 | 21.17 | 21.17 | 21.06 | 21.06 | 21.06 | -2.45% | 80 |
| Oct 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.79% | 623 |
| Oct 3, 2025 | 20.80 | 21.22 | 20.80 | 21.21 | 21.21 | 2.76% | 623 |
| Oct 2, 2025 | 20.55 | 20.64 | 20.55 | 20.64 | 20.64 | 2.38% | 330 |
| Oct 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% | - |
| Sep 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.75% | 114 |
| Sep 29, 2025 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | -0.84% | 280 |
| Sep 26, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.75% | 50 |
| Sep 25, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | 20.55 | -0.53% | 127 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.73% | 367 |
| Sep 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.45% | 40 |
| Sep 22, 2025 | 20.09 | 20.20 | 20.09 | 20.20 | 20.20 | -0.54% | 40 |
| Sep 19, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.31 | -0.15% | 1,000 |
| Sep 18, 2025 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | 1.19% | 400 |
| Sep 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% | 200 |
| Sep 16, 2025 | 20.11 | 20.11 | 20.00 | 20.02 | 20.02 | - | 200 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.02 | 20.02 | 20.02 | -3.75% | 100 |
| Sep 12, 2025 | 22.29 | 22.29 | 20.10 | 20.80 | 20.80 | -6.47% | 1,190 |
| Sep 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.41% | 3 |
| Sep 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.39% | 3 |
| Sep 9, 2025 | 22.96 | 22.96 | 22.88 | 22.88 | 22.88 | 3.06% | 3 |
| Sep 8, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -6.92% | 580 |
| Sep 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.50% | 557 |
| Sep 4, 2025 | 23.74 | 23.97 | 23.74 | 23.97 | 23.97 | 0.46% | 557 |
| Sep 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% | 535 |
| Sep 2, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -3.47% | 535 |
| Sep 1, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 0.08% | 206 |
| Aug 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.16% | 240 |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.18% | 240 |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.31% | 240 |
| Aug 26, 2025 | 26.37 | 26.37 | 25.41 | 25.41 | 25.41 | -4.47% | 240 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.57% | 25 |
| Aug 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | 25 |
| Aug 21, 2025 | 26.45 | 26.45 | 26.16 | 26.16 | 26.16 | 0.50% | 25 |
| Aug 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.42% | 600 |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.11% | 600 |
| Aug 18, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | 0.11% | 600 |
| Aug 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.15% | 600 |
| Aug 14, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 1.51% | 600 |