Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	18.64	18.71	18.57	18.57	18.57	-2.85%	-
Nov 17, 2025	19.57	19.57	19.11	19.11	19.11	-1.09%	-
Nov 14, 2025	19.39	19.39	19.32	19.32	19.32	-2.91%	-
Nov 13, 2025	20.54	20.54	19.90	19.90	19.90	-1.14%	-
Nov 12, 2025	19.22	20.13	19.22	20.13	20.13	-4.28%	-
Nov 11, 2025	21.08	21.08	20.73	21.03	21.03	-1.82%	-
Nov 10, 2025	21.32	21.69	21.32	21.42	21.42	3.18%	-
Nov 7, 2025	21.99	21.99	20.76	20.76	20.76	-6.36%	-
Nov 6, 2025	22.81	22.81	22.17	22.17	22.17	-4.03%	-
Nov 5, 2025	23.16	23.39	23.10	23.10	23.10	-2.28%	-
Nov 4, 2025	23.31	23.64	23.31	23.64	23.64	-7.37%	-
Nov 3, 2025	24.84	25.52	24.84	25.52	25.52	0.35%	-
Oct 31, 2025	26.37	26.37	25.43	25.43	25.43	-2.27%	-
Oct 30, 2025	26.13	26.13	25.93	26.02	26.02	-0.65%	-
Oct 29, 2025	26.17	26.19	26.04	26.19	26.19	0.58%	-
Oct 28, 2025	26.14	26.66	26.04	26.04	26.04	1.17%	800
Oct 27, 2025	25.81	25.81	25.71	25.74	25.74	-0.19%	-
Oct 24, 2025	25.52	25.79	25.52	25.79	25.79	3.00%	-
Oct 23, 2025	26.33	26.33	25.04	25.04	25.04	-3.77%	-
Oct 22, 2025	25.44	26.02	25.28	26.02	26.02	5.73%	-
Oct 21, 2025	23.47	24.61	23.47	24.61	24.61	17.30%	1,112
Oct 20, 2025	20.63	20.98	20.53	20.98	20.98	2.14%	124
Oct 17, 2025	20.50	20.54	20.24	20.54	20.54	1.13%	-
Oct 16, 2025	20.47	20.47	20.31	20.31	20.31	-0.34%	-
Oct 15, 2025	20.88	20.88	19.96	20.38	20.38	-0.39%	2,315