Edenred SE (VIE:EDEN)
Austria · Delayed Price · Currency is EUR 17.11
+0.03 (0.18%)
At close: Apr 2, 2026
VIE:EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.21 | 17.52 | 17.11 | 17.11 | 17.11 | 0.18% | - |
| Apr 1, 2026 | 17.27 | 17.27 | 17.03 | 17.08 | 17.08 | 0.98% | - |
| Mar 31, 2026 | 16.37 | 16.95 | 16.37 | 16.92 | 16.92 | 4.80% | 1,788 |
| Mar 30, 2026 | 15.56 | 16.14 | 15.56 | 16.14 | 16.14 | 2.09% | 180 |
| Mar 27, 2026 | 15.61 | 15.81 | 15.28 | 15.81 | 15.81 | 1.54% | - |
| Mar 26, 2026 | 17.52 | 17.52 | 15.57 | 15.57 | 15.57 | -16.27% | - |
| Mar 25, 2026 | 18.43 | 18.83 | 18.43 | 18.60 | 18.60 | 1.39% | - |
| Mar 24, 2026 | 18.28 | 18.37 | 18.28 | 18.34 | 18.34 | 1.63% | - |
| Mar 23, 2026 | 17.65 | 18.05 | 17.47 | 18.05 | 18.05 | -0.11% | - |
| Mar 20, 2026 | 18.12 | 18.12 | 18.01 | 18.07 | 18.07 | 0.19% | 843 |
| Mar 19, 2026 | 17.92 | 18.03 | 17.91 | 18.03 | 18.03 | 0.81% | - |
| Mar 18, 2026 | 18.24 | 18.24 | 17.89 | 17.89 | 17.89 | -2.19% | - |
| Mar 17, 2026 | 18.07 | 18.29 | 17.96 | 18.29 | 18.29 | 0.25% | - |
| Mar 16, 2026 | 18.20 | 18.39 | 18.20 | 18.24 | 18.24 | -4.80% | - |
| Mar 13, 2026 | 18.80 | 19.16 | 18.56 | 19.16 | 19.16 | 1.70% | - |
| Mar 12, 2026 | 18.79 | 18.90 | 18.79 | 18.84 | 18.84 | 0.19% | - |
| Mar 11, 2026 | 19.01 | 19.01 | 18.81 | 18.81 | 18.81 | 0.08% | - |
| Mar 10, 2026 | 19.01 | 19.01 | 18.79 | 18.79 | 18.79 | -2.19% | - |
| Mar 9, 2026 | 18.56 | 19.21 | 18.56 | 19.21 | 19.21 | 2.98% | - |
| Mar 6, 2026 | 19.11 | 19.11 | 18.65 | 18.66 | 18.66 | -3.37% | - |
| Mar 5, 2026 | 19.16 | 19.49 | 19.16 | 19.31 | 19.31 | 0.31% | 1,608 |
| Mar 4, 2026 | 19.61 | 19.75 | 19.13 | 19.25 | 19.25 | -2.33% | 3,569 |
| Mar 3, 2026 | 19.74 | 19.74 | 19.54 | 19.71 | 19.71 | -0.28% | - |
| Mar 2, 2026 | 19.24 | 19.91 | 19.24 | 19.76 | 19.76 | 1.41% | - |
| Feb 27, 2026 | 19.24 | 19.49 | 19.24 | 19.49 | 19.49 | 1.80% | - |
| Feb 26, 2026 | 18.59 | 19.14 | 18.59 | 19.14 | 19.14 | 4.82% | - |
| Feb 25, 2026 | 17.95 | 18.31 | 17.88 | 18.26 | 18.26 | -3.46% | 7,820 |
| Feb 24, 2026 | 19.75 | 19.75 | 18.92 | 18.92 | 18.92 | 3.62% | - |
| Feb 23, 2026 | 17.89 | 18.35 | 17.89 | 18.26 | 18.26 | 0.77% | - |
| Feb 20, 2026 | 17.81 | 18.12 | 17.77 | 18.12 | 18.12 | 1.29% | - |
| Feb 19, 2026 | 18.14 | 18.14 | 17.64 | 17.89 | 17.89 | 1.91% | - |
| Feb 18, 2026 | 17.64 | 17.64 | 17.52 | 17.55 | 17.55 | -2.36% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 17.83 | 17.98 | 17.98 | -0.42% | - |
| Feb 16, 2026 | 18.32 | 18.32 | 18.05 | 18.05 | 18.05 | -3.09% | - |
| Feb 13, 2026 | 18.14 | 18.63 | 18.07 | 18.63 | 18.63 | 2.11% | - |
| Feb 12, 2026 | 17.55 | 18.24 | 17.55 | 18.24 | 18.24 | 1.93% | - |
| Feb 11, 2026 | 17.67 | 18.13 | 17.67 | 17.90 | 17.90 | -0.20% | 536 |
| Feb 10, 2026 | 17.70 | 18.09 | 17.70 | 17.93 | 17.93 | 1.76% | - |
| Feb 9, 2026 | 17.62 | 17.87 | 17.59 | 17.62 | 17.62 | -0.51% | 3,772 |
| Feb 6, 2026 | 17.66 | 17.71 | 17.50 | 17.71 | 17.71 | -0.78% | - |
| Feb 5, 2026 | 17.85 | 17.99 | 17.75 | 17.85 | 17.85 | 1.16% | 1,072 |
| Feb 4, 2026 | 17.28 | 17.86 | 17.28 | 17.65 | 17.65 | 2.14% | - |
| 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 |