Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	18.76	18.76	18.76	18.76	18.76	1.82%	-
Dec 4, 2025	18.43	18.43	18.43	18.43	18.43	0.63%	-
Dec 3, 2025	18.40	18.40	18.31	18.31	18.31	-0.97%	5
Dec 2, 2025	18.82	18.82	18.49	18.49	18.49	-0.56%	600
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