Edenred SE (FRA:QSV)
Germany · Delayed Price · Currency is EUR 23.74
-0.12 (-0.50%)
Last updated: Sep 4, 2025, 8:20 AM CET
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.50% | 557 |
| Sep 4, 2025 | 23.74 | 23.97 | 23.74 | 23.97 | - | 0.46% | 557 |
| Sep 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | -0.17% | 535 |
| Sep 2, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | - | -3.47% | 535 |
| Sep 1, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | - | 0.08% | 206 |
| Aug 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | -1.16% | 240 |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | -1.18% | 240 |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | -0.31% | 240 |
| Aug 26, 2025 | 26.37 | 26.37 | 25.41 | 25.41 | - | -4.47% | 240 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.57% | - |
| Aug 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | - | 0.11% | 25 |
| Aug 21, 2025 | 26.45 | 26.45 | 26.16 | 26.16 | - | 0.50% | 25 |
| Aug 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | -0.42% | - |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | -0.11% | 600 |
| Aug 18, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | - | 0.11% | 600 |
| Aug 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | -0.15% | 600 |
| Aug 14, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | - | 1.51% | 600 |
| Aug 13, 2025 | 25.75 | 25.79 | 25.75 | 25.79 | - | 0.74% | 74 |
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.27% | 110 |
| Aug 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | 0.08% | 110 |
| Aug 8, 2025 | 25.71 | 25.91 | 25.71 | 25.91 | - | 1.41% | 110 |
| Aug 7, 2025 | 25.24 | 25.55 | 25.24 | 25.55 | - | 3.95% | 540 |
| Aug 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | 1.40% | - |
| Aug 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 0.87% | 702 |
| Aug 4, 2025 | 24.24 | 24.24 | 24.03 | 24.03 | - | -3.42% | 702 |
| Aug 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | -2.85% | 40 |
| Jul 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | - | -1.20% | - |
| Jul 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -4.71% | 40 |
| Jul 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.84% | 40 |
| Jul 28, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | 3.47% | 40 |
| Jul 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | -1.23% | 40 |
| Jul 24, 2025 | 27.06 | 27.06 | 26.84 | 26.84 | - | 0.90% | 40 |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2.66% | 30 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | - | -1.18% | - |
| Jul 21, 2025 | 26.50 | 26.50 | 26.22 | 26.22 | - | 0.42% | 30 |
| Jul 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | 1.01% | 240 |
| Jul 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1.37% | 240 |
| Jul 16, 2025 | 26.01 | 26.01 | 25.50 | 25.50 | - | -2.67% | 240 |
| Jul 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1.24% | 1,874 |
| Jul 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | - | -3.93% | 1,874 |
| Jul 11, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | -1.54% | 1,874 |
| Jul 10, 2025 | 27.23 | 27.46 | 27.10 | 27.36 | - | 0.37% | 1,874 |
| Jul 9, 2025 | 26.95 | 27.26 | 26.95 | 27.26 | - | 1.45% | 150 |
| Jul 8, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | - | 0.30% | 300 |
| Jul 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | -0.74% | 300 |
| Jul 4, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | -1.10% | 300 |
| Jul 3, 2025 | 27.15 | 27.29 | 27.15 | 27.29 | - | 1.07% | 300 |
| Jul 2, 2025 | 26.55 | 27.00 | 26.55 | 27.00 | - | 2.70% | 60 |
| Jul 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | -0.27% | - |
| Jun 30, 2025 | 26.52 | 26.52 | 26.32 | 26.36 | - | -1.64% | 2,620 |