Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	18.60	18.55	18.25	18.42	18.42	-0.37%	53,150
Nov 27, 2025	18.26	18.59	18.35	18.49	18.48	-0.22%	756,725
Nov 26, 2025	18.67	18.65	18.28	18.53	18.52	2.27%	56,264
Nov 25, 2025	18.70	18.78	17.95	18.11	18.11	-2.42%	105,349
Nov 24, 2025	18.60	19.08	18.44	18.56	18.56	3.13%	116,404
Nov 21, 2025	18.03	18.43	17.93	18.00	18.00	-1.57%	390,644
Nov 20, 2025	18.57	18.60	18.01	18.29	18.29	-1.27%	91,235
Nov 19, 2025	18.95	18.73	18.29	18.52	18.52	-0.60%	1,205,272
Nov 18, 2025	18.65	18.79	18.36	18.64	18.64	-3.11%	197,499
Nov 17, 2025	19.58	19.62	18.95	19.24	19.24	-0.05%	256,877
Nov 14, 2025	19.74	19.67	19.15	19.24	19.24	-5.37%	157,823
Nov 13, 2025	20.43	20.92	19.65	20.34	20.34	2.56%	214,859
Nov 12, 2025	19.99	20.51	18.73	19.83	19.83	-5.95%	1,986,298
Nov 11, 2025	21.01	21.22	20.65	21.08	21.08	-2.42%	49,570
Nov 10, 2025	21.45	21.73	21.14	21.61	21.61	3.38%	91,553
Nov 7, 2025	22.36	22.05	20.72	20.90	20.90	-5.09%	105,306
Nov 6, 2025	22.85	22.96	21.87	22.02	22.02	-5.05%	1,684,490
Nov 5, 2025	23.17	23.41	22.58	23.19	23.19	0.29%	521,516
Nov 4, 2025	24.40	24.14	22.93	23.12	23.12	-9.54%	1,267,123
Nov 3, 2025	25.01	25.78	24.71	25.56	25.56	1.42%	1,291,091
Oct 31, 2025	26.00	26.35	24.93	25.21	25.21	-3.32%	75,000
Oct 30, 2025	26.15	26.24	25.89	26.07	26.07	-0.94%	37,288
Oct 29, 2025	26.09	26.47	25.97	26.32	26.32	0.06%	195,358
Oct 28, 2025	25.41	26.76	25.32	26.30	26.30	2.32%	436,450
Oct 27, 2025	25.90	25.87	25.40	25.71	25.71	-0.71%	72,605
Oct 24, 2025	25.32	25.92	25.33	25.89	25.89	2.69%	2,063,798
Oct 23, 2025	26.00	26.37	24.94	25.21	25.21	-2.47%	2,262,652
Oct 22, 2025	25.20	26.17	25.09	25.85	25.85	3.80%	218,478
Oct 21, 2025	22.64	25.23	22.53	24.91	24.91	21.22%	370,478
Oct 20, 2025	20.99	21.02	20.46	20.55	20.55	0.97%	35,052
Oct 17, 2025	20.61	20.75	20.19	20.35	20.35	0.19%	1,731,544
Oct 16, 2025	20.30	20.60	20.20	20.31	20.31	-0.64%	3,116,980
Oct 15, 2025	20.72	21.09	19.87	20.44	20.44	-0.40%	123,540
Oct 14, 2025	20.37	20.76	20.28	20.52	20.52	0.02%	74,400
Oct 13, 2025	20.79	21.04	20.34	20.52	20.52	-2.34%	40,832
Oct 10, 2025	20.80	21.20	20.71	21.01	21.01	-0.39%	101,796
Oct 9, 2025	21.17	21.24	20.98	21.09	21.09	0.39%	56,623
Oct 8, 2025	21.10	21.21	20.92	21.01	21.01	-0.45%	50,978
Oct 7, 2025	21.30	21.26	20.92	21.11	21.11	0.31%	101,538