Skip to main content
logo
Edenred SE (LON:0MUM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.75
-0.13 (-0.68%)
At close: Mar 13, 2026

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202618.6319.1018.2518.7518.75-0.68%137,498
Mar 12, 202618.6619.0318.6118.8818.87-0.25%103,390
Mar 11, 202619.0319.1618.5318.9218.920.77%615,680
Mar 10, 202619.1019.1618.6418.7818.78-0.09%78,167
Mar 9, 202618.8919.0818.5718.8018.80-0.13%259,997
Mar 6, 202619.0419.6318.4818.8218.82-2.26%40,611
Mar 5, 202619.2219.5919.0119.2619.260.87%22,722
Mar 4, 202619.4819.8019.0919.0919.09-2.19%68,069
Mar 3, 202619.7319.8019.2919.5219.52-1.05%183,904
Mar 2, 202618.9019.9918.8519.7319.731.81%315,206
Feb 27, 202619.2119.6719.0019.3719.374.53%1,036,944
Feb 26, 202618.5019.5918.2518.5318.530.95%403,456
Feb 25, 202618.3018.4517.6518.3618.36-5.74%397,846
Feb 24, 202619.1519.8618.8519.4819.487.00%1,527,047
Feb 23, 202618.0018.3817.8218.2118.211.45%689,193
Feb 20, 202617.7818.4217.6617.9417.940.93%559,914
Feb 19, 202617.8218.0217.6417.7817.780.77%67,121
Feb 18, 202617.8817.9617.4017.6417.64-1.50%162,542
Feb 17, 202617.3918.1517.6817.9117.91-0.28%73,436
Feb 16, 202618.1218.4317.5617.9617.96-1.36%81,741
Feb 13, 202618.1818.6217.8318.2118.210.63%267,365
Feb 12, 202617.6918.4817.3418.1018.102.32%181,955
Feb 11, 202617.8518.1517.5217.6917.69-1.83%327,460
Feb 10, 202617.6418.2217.6418.0218.011.42%710,182
Feb 9, 202617.6817.9017.5517.7617.760.99%47,557
Feb 6, 202617.8517.8417.3017.5917.59-0.71%104,166
Feb 5, 202618.0018.0217.6317.7117.710.91%76,514
Feb 4, 202617.1617.9917.2017.5617.56-0.23%173,092
Feb 3, 202617.8517.8817.1517.6017.60-1.18%126,349
Feb 2, 202617.9017.9917.6317.8117.812.63%195,094
Jan 30, 202617.2517.7017.2217.3517.35-0.06%530,217
Jan 29, 202617.5017.6317.1617.3617.360.10%139,765
Jan 28, 202617.0217.6516.9917.3417.340.50%52,354
Jan 27, 202617.5617.5616.9717.2617.26-0.01%292,637
Jan 26, 202617.3717.6417.1517.2617.26-0.90%105,307
Jan 23, 202618.0117.9617.2517.4217.42-7.72%148,443
Jan 22, 202619.2219.5718.2318.8718.873.33%157,703
Jan 21, 202617.6019.0217.2518.2618.266.06%271,580
Jan 20, 202617.5717.5917.1017.2217.22-2.69%327,029
Jan 19, 202617.5418.0017.3717.7017.70-1.05%249,431
Jan 16, 202618.0118.0717.6017.8817.88-0.51%225,763
Jan 15, 202618.1218.0517.5817.9817.972.20%395,760
Jan 14, 202617.7018.0617.5017.5917.59-2.06%213,282
Jan 13, 202618.2918.3417.6617.9617.960.20%225,332
Jan 12, 202618.7518.7317.7817.9217.92-3.69%169,866
Jan 9, 202618.7319.0118.5318.6118.61-1.07%116,718
Jan 8, 202618.8919.2818.4518.8118.81-0.09%114,712
Jan 7, 202619.1719.4118.7218.8318.831.15%793,672
Jan 6, 202618.5719.2318.4518.6118.610.35%167,085
Jan 5, 202618.6218.9017.8918.5518.55-0.52%248,590