Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.75	17.75	17.23	17.28	17.28	-3.95%	160
Feb 2, 2026	17.83	17.99	17.72	17.99	17.99	2.62%	-
Jan 30, 2026	17.36	17.56	17.36	17.53	17.53	1.04%	536
Jan 29, 2026	17.55	17.55	17.32	17.35	17.35	-1.03%	-
Jan 28, 2026	17.10	17.53	17.10	17.53	17.53	1.98%	-
Jan 27, 2026	17.38	17.38	17.19	17.19	17.19	-0.64%	-
Jan 26, 2026	17.49	17.49	17.19	17.30	17.30	-0.03%	-
Jan 23, 2026	17.54	17.54	17.30	17.30	17.30	-7.31%	68
Jan 22, 2026	18.86	18.86	18.67	18.67	18.67	-0.45%	-
Jan 21, 2026	17.84	18.85	17.84	18.75	18.75	8.32%	2,508
Jan 20, 2026	17.49	17.49	17.25	17.31	17.31	-2.48%	900
Jan 19, 2026	17.86	17.97	17.63	17.75	17.75	-1.17%	3,212
Jan 16, 2026	17.89	18.02	17.89	17.96	17.96	0.34%	-
Jan 15, 2026	17.82	17.90	17.58	17.90	17.90	-0.50%	2,000
Jan 14, 2026	17.53	18.00	17.53	17.99	17.99	-1.51%	886
Jan 13, 2026	18.24	18.34	18.24	18.27	18.27	1.73%	-
Jan 12, 2026	18.68	18.68	17.96	17.96	17.96	-4.75%	150
Jan 9, 2026	18.78	18.98	18.77	18.85	18.85	2.09%	-
Jan 8, 2026	19.19	19.19	18.47	18.47	18.47	-1.81%	41
Jan 7, 2026	19.26	19.26	18.81	18.81	18.81	0.89%	1,242
Jan 6, 2026	18.58	18.64	18.48	18.64	18.64	1.58%	-
Jan 5, 2026	18.77	18.80	17.99	18.35	18.35	-2.05%	2,380
Jan 2, 2026	18.87	18.87	18.57	18.74	18.74	0.19%	-
Dec 30, 2025	18.58	18.70	18.58	18.70	18.70	0.08%	-
Dec 29, 2025	18.58	18.69	18.51	18.69	18.69	-0.24%	150
Dec 23, 2025	19.00	19.00	18.73	18.73	18.73	-0.13%	-
Dec 22, 2025	18.98	18.98	18.57	18.76	18.76	-0.66%	140
Dec 19, 2025	18.99	19.00	18.84	18.88	18.88	0.21%	-
Dec 18, 2025	18.83	18.84	18.77	18.84	18.84	1.76%	-
Dec 17, 2025	18.47	18.52	18.46	18.52	18.52	-0.56%	-
Dec 16, 2025	18.08	18.62	18.08	18.62	18.62	1.17%	-
Dec 15, 2025	18.57	18.60	18.41	18.41	18.41	-0.89%	140
Dec 12, 2025	18.27	18.57	18.27	18.57	18.57	0.87%	-
Dec 11, 2025	18.20	18.41	18.20	18.41	18.41	3.17%	-
Dec 10, 2025	17.95	18.00	17.85	17.85	17.85	-0.70%	-
Dec 9, 2025	18.09	18.09	17.97	17.97	17.97	-1.88%	2,505
Dec 8, 2025	18.72	18.72	18.32	18.32	18.32	-2.42%	140
Dec 5, 2025	18.54	18.81	18.54	18.77	18.77	0.03%	-
Dec 4, 2025	18.34	18.77	18.34	18.77	18.77	2.85%	-
Dec 3, 2025	18.44	18.44	18.25	18.25	18.25	-1.27%	-
Dec 2, 2025	18.84	18.84	18.48	18.48	18.48	-0.03%	596
Dec 1, 2025	18.37	18.49	18.37	18.49	18.49	1.26%	-
Nov 28, 2025	18.52	18.52	18.26	18.26	18.26	-1.00%	-
Nov 27, 2025	18.33	18.60	18.33	18.44	18.44	-0.08%	140
Nov 26, 2025	18.54	18.54	18.46	18.46	18.46	0.68%	31
Nov 25, 2025	18.64	18.64	18.02	18.33	18.33	-3.07%	827
Nov 24, 2025	18.63	18.99	18.63	18.91	18.91	4.19%	-
Nov 21, 2025	18.07	18.16	18.07	18.15	18.15	-0.85%	-
Nov 20, 2025	18.36	18.36	18.31	18.31	18.31	-1.11%	-
Nov 19, 2025	18.64	18.64	18.51	18.51	18.51	-0.30%	-