Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.85	18.15	17.52	17.69	17.69	-1.83%	327,460
Feb 10, 2026	17.64	18.22	17.64	18.02	18.01	1.42%	710,182
Feb 9, 2026	17.68	17.90	17.55	17.76	17.76	0.99%	47,557
Feb 6, 2026	17.85	17.84	17.30	17.59	17.59	-0.71%	104,166
Feb 5, 2026	18.00	18.02	17.63	17.71	17.71	0.91%	76,514
Feb 4, 2026	17.16	17.99	17.20	17.56	17.56	-0.23%	173,092
Feb 3, 2026	17.85	17.88	17.15	17.60	17.60	-1.18%	126,349
Feb 2, 2026	17.90	17.99	17.63	17.81	17.81	2.63%	195,094
Jan 30, 2026	17.25	17.70	17.22	17.35	17.35	-0.06%	530,217
Jan 29, 2026	17.50	17.63	17.16	17.36	17.36	0.10%	139,765
Jan 28, 2026	17.02	17.65	16.99	17.34	17.34	0.50%	52,354
Jan 27, 2026	17.56	17.56	16.97	17.26	17.26	-0.01%	292,637
Jan 26, 2026	17.37	17.64	17.15	17.26	17.26	-0.90%	105,307
Jan 23, 2026	18.01	17.96	17.25	17.42	17.42	-7.72%	148,443
Jan 22, 2026	19.22	19.57	18.23	18.87	18.87	3.33%	157,703
Jan 21, 2026	17.60	19.02	17.25	18.26	18.26	6.06%	271,580
Jan 20, 2026	17.57	17.59	17.10	17.22	17.22	-2.69%	327,029
Jan 19, 2026	17.54	18.00	17.37	17.70	17.70	-1.05%	249,431
Jan 16, 2026	18.01	18.07	17.60	17.88	17.88	-0.51%	225,763
Jan 15, 2026	18.12	18.05	17.58	17.98	17.97	2.20%	395,760
Jan 14, 2026	17.70	18.06	17.50	17.59	17.59	-2.06%	213,282
Jan 13, 2026	18.29	18.34	17.66	17.96	17.96	0.20%	225,332
Jan 12, 2026	18.75	18.73	17.78	17.92	17.92	-3.69%	169,866
Jan 9, 2026	18.73	19.01	18.53	18.61	18.61	-1.07%	116,718
Jan 8, 2026	18.89	19.28	18.45	18.81	18.81	-0.09%	114,712
Jan 7, 2026	19.17	19.41	18.72	18.83	18.83	1.15%	793,672
Jan 6, 2026	18.57	19.23	18.45	18.61	18.61	0.35%	167,085
Jan 5, 2026	18.62	18.90	17.89	18.55	18.55	-0.52%	248,590
Jan 2, 2026	18.95	18.99	18.49	18.65	18.65	-0.64%	136,910
Dec 31, 2025	18.70	18.84	18.72	18.77	18.77	0.46%	6,285
Dec 30, 2025	18.76	19.10	18.47	18.68	18.68	0.58%	80,864
Dec 29, 2025	18.50	18.71	18.46	18.57	18.57	0.09%	153,974
Dec 24, 2025	18.70	18.66	18.40	18.56	18.56	-1.37%	6,887
Dec 23, 2025	18.83	19.02	18.60	18.81	18.81	0.26%	76,008
Dec 22, 2025	19.08	19.01	18.57	18.76	18.76	-0.92%	106,520
Dec 19, 2025	19.04	19.23	18.76	18.94	18.94	0.70%	109,179
Dec 18, 2025	18.91	19.07	18.69	18.81	18.81	0.34%	135,304
Dec 17, 2025	18.70	18.96	18.34	18.74	18.74	1.48%	135,163
Dec 16, 2025	18.17	18.64	17.98	18.47	18.47	0.57%	179,561
Dec 15, 2025	18.55	18.61	18.34	18.37	18.37	-0.76%	197,969
Dec 12, 2025	18.45	18.66	18.23	18.51	18.51	0.96%	94,562
Dec 11, 2025	18.35	18.59	18.19	18.33	18.33	1.21%	87,769
Dec 10, 2025	18.03	18.18	17.84	18.11	18.11	0.53%	104,942
Dec 9, 2025	18.09	18.12	17.86	18.01	18.01	-1.93%	511,132
Dec 8, 2025	19.10	18.92	17.86	18.37	18.37	-2.33%	374,055
Dec 5, 2025	18.63	19.07	18.51	18.81	18.81	1.17%	56,823
Dec 4, 2025	18.42	18.78	18.30	18.59	18.59	1.66%	160,768
Dec 3, 2025	18.51	18.55	18.19	18.29	18.29	-2.24%	59,879
Dec 2, 2025	18.96	18.97	18.28	18.71	18.71	0.39%	82,938
Dec 1, 2025	18.55	18.87	18.27	18.63	18.63	1.17%	198,384