Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.75	10.80	10.40	10.40	10.40	-1.42%	5,948
Feb 10, 2026	10.50	10.85	10.50	10.55	10.55	1.93%	6,699
Feb 9, 2026	10.70	10.75	10.20	10.35	10.35	-2.82%	33,373
Feb 6, 2026	11.00	11.00	10.35	10.65	10.65	-0.93%	3,332
Feb 5, 2026	10.40	11.00	10.10	10.75	10.75	-2.27%	6,269
Feb 4, 2026	10.65	11.00	10.30	11.00	11.00	5.77%	3,655
Feb 3, 2026	10.00	10.50	10.00	10.40	10.40	-	1,027
Feb 2, 2026	10.35	10.72	10.35	10.40	10.40	-2.35%	2,433
Jan 30, 2026	10.75	11.00	10.40	10.65	10.65	6.50%	4,067
Jan 29, 2026	10.20	10.75	10.00	10.00	10.00	-4.12%	18,761
Jan 28, 2026	10.50	10.55	10.20	10.43	10.43	1.96%	23,487
Jan 27, 2026	10.00	10.35	10.00	10.23	10.23	-2.57%	5,134
Jan 26, 2026	10.35	10.50	10.20	10.50	10.50	2.94%	1,335
Jan 23, 2026	10.30	10.36	10.20	10.20	10.20	-2.86%	10,237
Jan 22, 2026	10.90	10.95	10.50	10.50	10.50	-5.41%	10,424
Jan 21, 2026	10.95	11.25	10.95	11.10	11.10	9.90%	77,624
Jan 20, 2026	10.25	10.30	9.80	10.10	10.10	-2.88%	23,137
Jan 16, 2026	10.40	10.40	10.40	10.40	10.40	-1.42%	11,941
Jan 15, 2026	10.50	10.55	10.28	10.55	10.55	1.34%	8,061
Jan 14, 2026	10.55	10.60	10.41	10.41	10.41	-1.33%	28,424
Jan 13, 2026	10.50	10.65	10.50	10.55	10.55	-4.09%	11,742
Jan 12, 2026	10.55	11.00	10.55	11.00	11.00	-	202,162
Jan 9, 2026	11.18	11.18	10.75	11.00	11.00	-2.65%	14,866
Jan 8, 2026	10.95	11.30	10.90	11.30	11.30	0.89%	13,367
Jan 7, 2026	11.10	11.25	10.88	11.20	11.20	-0.88%	527,284
Jan 6, 2026	11.25	11.45	11.05	11.30	11.30	2.73%	14,259
Jan 5, 2026	11.00	11.00	10.50	11.00	11.00	2.33%	92,674
Jan 2, 2026	11.20	11.35	10.75	10.75	10.75	-3.59%	24,200
Dec 31, 2025	11.25	11.35	11.15	11.15	11.15	-	8,421
Dec 30, 2025	11.15	11.25	11.15	11.15	11.15	5.79%	1,856
Dec 29, 2025	10.90	11.15	10.54	10.54	10.54	-3.30%	9,729
Dec 26, 2025	11.30	11.30	10.90	10.90	10.90	1.87%	34,731
Dec 24, 2025	11.00	11.00	10.70	10.70	10.70	-1.38%	9,504
Dec 23, 2025	10.90	11.00	10.85	10.85	10.85	-1.81%	5,298
Dec 22, 2025	11.35	11.35	10.85	11.05	11.05	-1.78%	10,115
Dec 19, 2025	11.30	11.30	10.95	11.25	11.25	2.27%	27,934
Dec 18, 2025	11.10	11.50	11.00	11.00	11.00	1.85%	28,020
Dec 17, 2025	11.35	11.35	10.80	10.80	10.80	-1.82%	6,431
Dec 16, 2025	10.90	11.25	10.80	11.00	11.00	3.29%	12,273
Dec 15, 2025	11.00	11.00	10.65	10.65	10.65	-2.83%	10,970
Dec 12, 2025	10.81	10.96	10.81	10.96	10.96	1.95%	29,761
Dec 11, 2025	11.00	11.15	10.75	10.75	10.75	-	5,794
Dec 10, 2025	10.70	10.85	10.70	10.75	10.75	1.42%	8,002
Dec 9, 2025	10.00	10.65	10.00	10.60	10.60	6.00%	5,396
Dec 8, 2025	10.75	10.75	10.00	10.00	10.00	-6.98%	90,236
Dec 5, 2025	10.90	10.90	10.75	10.75	10.75	2.38%	18,170
Dec 4, 2025	10.75	10.80	10.50	10.50	10.50	-2.33%	5,833
Dec 3, 2025	10.95	10.95	10.52	10.75	10.75	-	28,412
Dec 2, 2025	10.85	10.85	10.50	10.75	10.75	1.42%	7,343
Dec 1, 2025	10.25	10.95	10.25	10.60	10.60	-1.85%	7,373