Edenred SE (FRA:QSV)
Germany · Delayed Price · Currency is EUR 18.82
+0.22 (1.18%)
Last updated: Dec 2, 2025, 9:05 AM CET
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | 0.98% | 100 |
| Nov 28, 2025 | 18.47 | 18.49 | 18.42 | 18.42 | 18.42 | -0.99% | 300 |
| Nov 27, 2025 | 18.36 | 18.60 | 18.36 | 18.60 | 18.60 | 0.51% | 981 |
| Nov 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.29% | - |
| Nov 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -3.92% | - |
| Nov 24, 2025 | 18.60 | 19.02 | 18.51 | 19.02 | 19.02 | 3.37% | 105 |
| Nov 21, 2025 | 18.06 | 18.40 | 18.06 | 18.40 | 18.40 | -0.35% | 2,450 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.81% | - |
| Nov 19, 2025 | 18.59 | 18.61 | 18.40 | 18.61 | 18.61 | 0.16% | 884 |
| Nov 18, 2025 | 18.73 | 18.73 | 18.58 | 18.58 | 18.58 | -3.56% | 1,295 |
| Nov 17, 2025 | 19.42 | 19.42 | 19.27 | 19.27 | 19.27 | -1.00% | 100 |
| Nov 14, 2025 | 19.60 | 19.60 | 19.46 | 19.46 | 19.46 | -4.98% | 40 |
| Nov 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% | - |
| Nov 12, 2025 | 20.68 | 20.68 | 19.04 | 20.38 | 20.38 | -4.05% | 1,206 |
| Nov 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.05% | - |
| Nov 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | - |
| Nov 7, 2025 | 21.86 | 21.86 | 21.00 | 21.00 | 21.00 | -5.45% | 44 |
| Nov 6, 2025 | 22.68 | 22.68 | 22.21 | 22.21 | 22.21 | -4.68% | 510 |
| Nov 5, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.86% | 518 |
| Nov 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.46% | - |
| Oct 31, 2025 | 25.85 | 25.99 | 25.28 | 25.28 | 25.28 | -2.39% | 487 |
| Oct 30, 2025 | 25.96 | 25.96 | 25.90 | 25.90 | 25.90 | 0.39% | 375 |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.45% | - |
| Oct 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.43% | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% | - |
| Oct 24, 2025 | 25.27 | 25.89 | 25.27 | 25.89 | 25.89 | 3.15% | 614 |
| Oct 23, 2025 | 25.62 | 25.62 | 25.07 | 25.10 | 25.10 | -2.07% | 959 |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.39% | - |
| 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% | - |
| Oct 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% | - |
| Oct 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 25, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | 20.55 | -0.53% | 25 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.73% | 100 |
| Sep 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.45% | - |