Skip to main content
logo
Edenred SE (LON:0MUM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.30
-0.33 (-1.46%)
At close: Sep 11, 2025

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202524.4124.5024.2124.4024.401.33%44,193
Aug 4, 202524.5024.2723.9424.0824.08-1.38%76,211
Aug 1, 202525.0124.9724.1024.4224.42-3.15%167,059
Jul 31, 202525.6825.4925.1225.2125.21-2.41%20,166
Jul 30, 202525.9625.9825.5525.8325.83-2.64%44,131
Jul 29, 202526.8526.9525.9726.5326.53-3.34%348,293
Jul 28, 202527.4127.5026.8727.4527.450.96%720,221
Jul 25, 202526.2627.3226.0927.1927.191.80%628,721
Jul 24, 202527.4327.1526.3726.7126.71-0.64%591,110
Jul 23, 202527.0127.3825.8826.8826.882.44%146,609
Jul 22, 202526.0726.4126.0026.2426.240.73%156,788
Jul 21, 202526.5026.4225.9326.0526.05-0.92%22,005
Jul 18, 202526.1026.4426.0126.3026.301.78%24,936
Jul 17, 202525.8126.0325.6825.8325.831.95%164,652
Jul 16, 202525.9125.9525.2725.3425.34-4.42%38,848
Jul 15, 202526.0826.7626.0826.5126.511.27%18,259
Jul 14, 202526.0026.3225.8626.1826.18-0.92%21,448
Jul 11, 202526.9527.1626.0926.4226.42-2.32%47,565
Jul 10, 202527.2927.5626.9427.0527.05-0.72%73,948
Jul 9, 202527.0527.4927.0027.2527.251.18%38,275
Jul 8, 202526.8527.0126.5626.9326.930.40%30,083
Jul 7, 202526.6526.9426.4226.8226.82-0.29%20,782