Skip to main content
logo
Edenred SE (LON:0MUM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.73
+0.21 (1.01%)
At close: Oct 14, 2025

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202520.3720.7620.2820.5220.520.02%74,400
Oct 13, 202520.7921.0420.3420.5220.52-2.34%40,832
Oct 10, 202520.8021.2020.7121.0121.01-0.39%101,796
Oct 9, 202521.1721.2420.9821.0921.090.39%56,623
Oct 8, 202521.1021.2120.9221.0121.01-0.45%50,978
Oct 7, 202521.3021.2620.9221.1121.110.31%101,538
Oct 6, 202521.9421.5520.8021.0421.04-0.92%59,125
Oct 3, 202520.8121.5620.8021.2421.243.32%261,884
Oct 2, 202520.4920.8020.3020.5520.552.23%1,016,558
Oct 1, 202520.0420.4819.9720.1120.110.96%74,319
Sep 30, 202520.0820.2619.8419.9219.92-0.24%91,192
Sep 29, 202520.1520.0919.8219.9619.960.40%58,204
Sep 26, 202520.0520.2619.8019.8819.88-3.20%268,025
Sep 25, 202520.6520.6020.1420.5420.540.10%69,439
Sep 24, 202520.3920.5920.1920.5220.520.24%313,467
Sep 23, 202520.4020.6920.1820.4720.472.35%70,341
Sep 22, 202520.2220.2419.9520.0020.00-0.82%32,598
Sep 19, 202520.2020.4820.0920.1720.17-0.49%133,711
Sep 18, 202520.3520.4120.1020.2720.27-0.10%278,376
Sep 17, 202520.2120.4420.0420.2920.291.04%462,111
Sep 16, 202519.9520.1219.8620.0820.08-2.38%315,556
Sep 15, 202520.3320.9119.9520.5720.570.20%184,140
Sep 12, 202522.5522.5919.7220.5320.53-7.96%2,189,024
Sep 11, 202522.1922.4422.1222.3022.30-1.46%314,248
Sep 10, 202522.8622.7922.2022.6322.63-1.00%1,549,495
Sep 9, 202523.0223.2222.7222.8622.862.72%78,788
Sep 8, 202523.8723.9322.1522.2622.26-6.41%365,151
Sep 5, 202523.9424.0023.5823.7823.78-0.38%70,128
Sep 4, 202523.7023.9423.5723.8723.870.62%219,837
Sep 3, 202523.8223.9023.5623.7223.72-1.05%105,059
Sep 2, 202524.4224.5723.7223.9723.97-2.05%331,714
Sep 1, 202524.6224.8024.3624.4824.48-0.77%40,107
Aug 29, 202524.7024.8124.4924.6724.67-0.60%172,532
Aug 28, 202524.9025.1924.7224.8224.82-0.95%16,628
Aug 27, 202525.1625.2824.8425.0525.05-2.15%80,965
Aug 26, 202526.3026.2225.2825.6125.61-4.64%116,846
Aug 25, 202526.7727.2826.6026.8526.850.49%103,701
Aug 22, 202526.2426.7326.1526.7226.721.79%25,522
Aug 21, 202526.4426.4525.9426.2526.250.13%14,593
Aug 20, 202526.2626.3726.1026.2226.22-0.40%177,453
Aug 19, 202526.3026.4326.1326.3226.320.24%61,032
Aug 18, 202526.0526.3126.0426.2626.260.26%15,136
Aug 15, 202526.1826.4126.1326.1926.19-0.11%13,238
Aug 14, 202526.2226.3126.0426.2226.221.31%21,308
Aug 13, 202525.7326.2025.6825.8825.881.46%23,614
Aug 12, 202525.6025.7725.4325.5125.51-0.81%199,796
Aug 11, 202526.1026.1525.6025.7125.71-0.48%11,238
Aug 8, 202526.0026.0425.7025.8425.841.21%30,343
Aug 7, 202525.3225.8425.3025.5325.531.13%42,402
Aug 6, 202525.3225.4024.7925.2425.243.46%37,452