Edenred SE (FRA:QSV)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202524.9525.6324.9525.6325.633.81%379
Oct 21, 202521.8524.6921.8524.6924.6917.74%2,416
Oct 20, 202520.7520.9720.7520.9720.973.10%280
Oct 17, 202520.3420.3420.3420.3420.34-0.49%920
Oct 16, 202520.4120.4920.4120.4420.44-2.20%920
Oct 15, 202520.9020.9020.9020.9020.901.90%200
Oct 14, 202520.5120.5120.5120.5120.51-0.39%200
Oct 13, 202520.7920.7920.5920.5920.59-1.25%200
Oct 10, 202520.8520.8520.8520.8520.85-0.62%80
Oct 9, 202520.9820.9820.9820.9820.98-0.19%80
Oct 8, 202521.0221.0221.0221.0221.02-0.19%80
Oct 7, 202521.1721.1721.0621.0621.06-2.45%80
Oct 6, 202521.5921.5921.5921.5921.591.79%623
Oct 3, 202520.8021.2220.8021.2121.212.76%623
Oct 2, 202520.5520.6420.5520.6420.642.38%330
Oct 1, 202520.1620.1620.1620.1620.16-0.05%-
Sep 30, 202520.1720.1720.1720.1720.170.75%114
Sep 29, 202520.0620.0620.0220.0220.02-0.84%280
Sep 26, 202520.1920.1920.1920.1920.19-1.75%50
Sep 25, 202520.4920.5520.4920.5520.55-0.53%127
Sep 24, 202520.6620.6620.6620.6620.662.73%367
Sep 23, 202520.1120.1120.1120.1120.11-0.45%40
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%200
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%3
Sep 10, 202522.7922.7922.7922.7922.79-0.39%3
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%557
Sep 4, 202523.7423.9723.7423.9723.970.46%557
Sep 3, 202523.8623.8623.8623.8623.86-0.17%535
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%240
Aug 28, 202525.0325.0325.0325.0325.03-1.18%240
Aug 27, 202525.3325.3325.3325.3325.33-0.31%240
Aug 26, 202526.3726.3725.4125.4125.41-4.47%240
Aug 25, 202526.6026.6026.6026.6026.601.57%25
Aug 22, 202526.1926.1926.1926.1926.190.11%25
Aug 21, 202526.4526.4526.1626.1626.160.50%25
Aug 20, 202526.0326.0326.0326.0326.03-0.42%600
Aug 19, 202526.1426.1426.1426.1426.14-0.11%600
Aug 18, 202526.1326.1726.1326.1726.170.11%600
Aug 15, 202526.1426.1426.1426.1426.14-0.15%600
Aug 14, 202526.1326.1826.1326.1826.181.51%600