Skip to main content
logo
Edenred SE (LON:0MUM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.27
+0.61 (2.36%)
At close: Jul 16, 2026

LON:0MUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.1026.5425.9326.3926.390.47%606,199
Jul 16, 202625.8126.5225.2926.2726.272.36%490,712
Jul 15, 202625.1425.8624.8625.6625.664.70%122,945
Jul 14, 202624.5424.8823.9924.5124.510.37%108,263
Jul 13, 202623.6124.8723.5324.4224.422.66%303,403
Jul 10, 202623.4924.3223.6323.7923.792.34%76,258
Jul 9, 202623.2723.4023.0023.2423.24-0.31%320,769
Jul 8, 202623.6623.5923.0923.3123.31-0.27%547,629
Jul 7, 202623.4823.6023.2023.3823.38-1.19%340,759
Jul 6, 202623.6924.1023.4323.6623.66-0.04%936,559
Jul 3, 202623.1524.1023.0623.6723.674.04%762,190
Jul 2, 202622.5523.0522.4722.7522.751.80%207,383
Jul 1, 202622.4322.5722.2422.3522.35-0.50%19,419
Jun 30, 202622.5422.8422.4322.4622.46-1.35%959,567
Jun 29, 202622.7022.9922.3522.7722.773.16%1,083,845
Jun 26, 202622.0622.4821.9222.0722.07-1.54%43,504
Jun 25, 202622.4522.6322.0622.4222.420.65%323,007
Jun 24, 202622.2122.3922.0622.2722.270.10%3,175,968
Jun 23, 202622.4122.5921.8122.2522.25-4.49%158,428
Jun 22, 202623.6623.8322.5923.3023.29-1.27%234,261
Jun 19, 202623.6623.9122.9623.6023.59-0.52%1,840,632
Jun 18, 202623.2424.7522.0023.7223.7215.19%1,852,567
Jun 17, 202620.4220.7420.4020.5920.590.12%1,170,241
Jun 16, 202621.1521.3020.4320.5720.57-2.83%1,166,148
Jun 15, 202621.0521.4420.7921.1721.162.81%187,927
Jun 12, 202620.3620.7720.2520.5920.591.61%257,682
Jun 11, 202620.2420.7619.9220.2620.260.45%3,440,304
Jun 10, 202620.8020.7619.9020.1720.17-2.86%167,880
Jun 9, 202621.8822.3621.7822.1120.760.43%422,692
Jun 8, 202621.7722.1221.8422.0120.67-2.34%111,199
Jun 5, 202622.5322.6521.9222.5421.17-2.67%1,758,059
Jun 4, 202622.5623.1622.1223.1621.752.03%1,566,033
Jun 3, 202622.9923.2422.6022.7021.32-2.76%2,454,069
Jun 2, 202623.2823.7422.8623.3521.92-1.31%1,235,088
Jun 1, 202623.1523.9323.0623.6622.221.79%570,543
May 29, 202623.3723.9022.9923.2421.824.02%701,404
May 28, 202622.4823.3622.1022.3420.98-1.10%738,156
May 27, 202622.3322.7322.2322.5921.21-0.38%370,197
May 26, 202622.4922.6922.2522.6821.300.23%606,239
May 25, 202622.2822.7022.2022.6221.252.14%79,365
May 22, 202622.3522.5022.0422.1520.80-0.85%52,245
May 21, 202621.6522.3721.5522.3420.983.43%169,566
May 20, 202622.3422.5421.4021.6020.29-3.83%357,264
May 19, 202621.9122.9221.3922.4621.093.22%213,682
May 18, 202621.5021.8220.9521.7620.442.20%137,079
May 15, 202621.3421.4021.0921.2920.000.30%116,056
May 14, 202621.3021.6021.1521.2319.941.22%44,701
May 13, 202621.1521.3120.8020.9719.700.44%70,784
May 12, 202621.3821.6020.7520.8819.61-2.30%497,259
May 11, 202621.2521.5121.1021.3720.071.54%604,209