Edenred SE (FRA:QSV)
Germany · Delayed Price · Currency is EUR 30.37
+0.26 (0.86%)
Last updated: Aug 26, 2026, 12:34 PM CET
FRA:QSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.79 | 30.11 | 29.79 | 30.11 | 30.11 | 2.10% | 170 |
| Aug 24, 2026 | 29.19 | 29.49 | 29.19 | 29.49 | 29.49 | 2.61% | 334 |
| Aug 21, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.14% | 250 |
| Aug 20, 2026 | 29.01 | 29.01 | 28.70 | 28.70 | 28.70 | 2.21% | 250 |
| Aug 19, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.64% | - |
| Aug 18, 2026 | 27.94 | 28.26 | 27.94 | 28.26 | 28.26 | 1.15% | - |
| Aug 17, 2026 | 28.47 | 28.47 | 27.94 | 27.94 | 27.94 | -1.83% | 300 |
| Aug 14, 2026 | 27.86 | 28.46 | 27.86 | 28.46 | 28.46 | 0.71% | - |
| Aug 13, 2026 | 27.51 | 28.26 | 27.51 | 28.26 | 28.26 | 1.04% | - |
| Aug 12, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.99% | - |
| Aug 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.60% | - |
| Aug 10, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.76% | 185 |
| Aug 7, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.99% | - |
| Aug 6, 2026 | 29.15 | 29.22 | 29.15 | 29.22 | 29.22 | 0.76% | - |
| Aug 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.98% | - |
| Aug 4, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.64% | - |
| Aug 3, 2026 | 29.12 | 29.12 | 28.34 | 28.34 | 28.34 | -1.53% | 464 |
| Jul 31, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2.17% | - |
| Jul 30, 2026 | 28.86 | 28.93 | 28.17 | 28.17 | 28.17 | -1.78% | 199 |
| Jul 29, 2026 | 28.11 | 28.68 | 28.10 | 28.68 | 28.68 | 5.40% | 200 |
| Jul 28, 2026 | 26.99 | 27.21 | 26.99 | 27.21 | 27.21 | 2.14% | 190 |
| Jul 27, 2026 | 26.52 | 26.83 | 26.52 | 26.64 | 26.64 | 4.23% | 855 |
| Jul 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -4.63% | - |
| Jul 23, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | 0.45% | 20 |
| Jul 22, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.22% | - |
| Jul 21, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.53% | - |
| Jul 20, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.60 | 1.06% | 912 |
| Jul 17, 2026 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | 2.13% | 550 |
| Jul 16, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.38% | - |
| Jul 15, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.73% | - |
| Jul 14, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | -1.45% | 355 |
| Jul 13, 2026 | 23.46 | 24.86 | 23.46 | 24.86 | 24.86 | 5.97% | 740 |
| Jul 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.65% | - |
| Jul 9, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.37% | - |
| Jul 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.91% | - |
| Jul 7, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.99% | - |
| Jul 6, 2026 | 23.82 | 23.82 | 23.66 | 23.66 | 23.66 | 0.68% | 530 |
| Jul 3, 2026 | 23.08 | 23.50 | 23.08 | 23.50 | 23.50 | 4.77% | 20 |
| Jul 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.58% | - |
| Jul 1, 2026 | 22.29 | 22.30 | 22.29 | 22.30 | 22.30 | -0.67% | - |
| Jun 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.26% | - |
| Jun 29, 2026 | 22.70 | 22.70 | 22.17 | 22.17 | 22.17 | 0.14% | - |
| Jun 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.49% | - |
| Jun 25, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% | - |
| Jun 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.38% | - |
| Jun 23, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.22% | - |
| Jun 22, 2026 | 23.82 | 23.82 | 23.00 | 23.00 | 23.00 | -3.60% | 180 |
| Jun 19, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -3.20% | 220 |
| Jun 18, 2026 | 21.88 | 24.65 | 21.88 | 24.65 | 24.65 | 18.80% | 3,403 |
| Jun 17, 2026 | 20.47 | 20.75 | 20.47 | 20.75 | 20.75 | -1.98% | 150 |