Edenred SE (VIE:EDEN)
Austria · Delayed Price · Currency is EUR 19.91
-0.57 (-2.81%)
At close: Sep 26, 2025
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.22 | 20.22 | 19.86 | 19.91 | 19.91 | -2.81% | 160 |
| Sep 25, 2025 | 20.36 | 20.51 | 20.36 | 20.48 | 20.48 | 0.94% | - |
| Sep 24, 2025 | 20.27 | 20.32 | 20.24 | 20.29 | 20.29 | -1.17% | - |
| Sep 23, 2025 | 20.29 | 20.63 | 20.29 | 20.53 | 20.53 | 2.75% | - |
| Sep 22, 2025 | 20.05 | 20.21 | 19.98 | 19.98 | 19.98 | -0.84% | 300 |
| Sep 19, 2025 | 20.33 | 20.33 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Sep 18, 2025 | 20.19 | 20.38 | 20.19 | 20.30 | 20.30 | 0.84% | - |
| Sep 17, 2025 | 20.13 | 20.15 | 20.13 | 20.13 | 20.13 | 0.55% | - |
| Sep 16, 2025 | 19.90 | 20.02 | 19.90 | 20.02 | 20.02 | -1.38% | 300 |
| Sep 15, 2025 | 20.58 | 20.71 | 20.30 | 20.30 | 20.30 | -1.22% | 450 |
| Sep 12, 2025 | 22.31 | 22.31 | 20.55 | 20.55 | 20.55 | -7.97% | - |
| Sep 11, 2025 | 22.24 | 22.39 | 22.24 | 22.33 | 22.33 | -0.31% | - |
| Sep 10, 2025 | 22.60 | 22.68 | 22.40 | 22.40 | 22.40 | -2.01% | 491 |
| Sep 9, 2025 | 23.15 | 23.15 | 22.86 | 22.86 | 22.86 | -0.70% | - |
| Sep 8, 2025 | 23.86 | 23.86 | 22.24 | 23.02 | 23.02 | -3.16% | 150 |
| Sep 5, 2025 | 23.90 | 23.90 | 23.63 | 23.77 | 23.77 | -0.46% | - |
| Sep 4, 2025 | 23.64 | 23.88 | 23.64 | 23.88 | 23.88 | 0.34% | - |
| Sep 3, 2025 | 23.84 | 23.84 | 23.76 | 23.80 | 23.80 | -0.46% | - |
| Sep 2, 2025 | 24.49 | 24.49 | 23.91 | 23.91 | 23.91 | -2.29% | - |
| Sep 1, 2025 | 24.86 | 24.86 | 24.40 | 24.47 | 24.47 | -0.41% | - |
| Aug 29, 2025 | 24.82 | 24.82 | 24.50 | 24.57 | 24.57 | -1.44% | - |
| Aug 28, 2025 | 25.23 | 25.23 | 24.73 | 24.93 | 24.93 | 0.24% | - |
| Aug 27, 2025 | 25.21 | 25.21 | 24.87 | 24.87 | 24.87 | -2.09% | - |
| Aug 26, 2025 | 25.37 | 25.55 | 25.37 | 25.40 | 25.40 | -4.87% | - |
| Aug 25, 2025 | 26.76 | 27.10 | 26.70 | 26.70 | 26.70 | 0.79% | 120 |
| Aug 22, 2025 | 26.22 | 26.49 | 26.22 | 26.49 | 26.49 | 0.76% | - |
| Aug 21, 2025 | 26.24 | 26.29 | 25.98 | 26.29 | 26.29 | 0.42% | - |
| Aug 20, 2025 | 26.21 | 26.27 | 26.18 | 26.18 | 26.18 | -0.23% | - |
| Aug 19, 2025 | 26.32 | 26.32 | 26.24 | 26.24 | 26.24 | -0.27% | - |
| Aug 18, 2025 | 26.12 | 26.31 | 26.05 | 26.31 | 26.31 | 0.73% | - |
| Aug 15, 2025 | 26.29 | 26.41 | 26.12 | 26.12 | 26.12 | -0.23% | - |
| Aug 14, 2025 | 26.15 | 26.18 | 26.14 | 26.18 | 26.18 | 1.24% | - |
| Aug 13, 2025 | 25.81 | 25.86 | 25.72 | 25.86 | 25.86 | 1.29% | - |
| Aug 12, 2025 | 25.72 | 25.72 | 25.51 | 25.53 | 25.53 | -1.12% | - |
| Aug 11, 2025 | 26.01 | 26.01 | 25.74 | 25.82 | 25.82 | -0.50% | - |
| Aug 8, 2025 | 26.06 | 26.06 | 25.73 | 25.95 | 25.95 | 1.21% | - |
| Aug 7, 2025 | 25.43 | 25.68 | 25.43 | 25.64 | 25.64 | 1.50% | - |
| Aug 6, 2025 | 24.79 | 25.26 | 24.79 | 25.26 | 25.26 | 3.44% | - |
| Aug 5, 2025 | 24.39 | 24.45 | 24.36 | 24.42 | 24.42 | 1.37% | 1,143 |
| Aug 4, 2025 | 24.09 | 24.13 | 23.98 | 24.09 | 24.09 | -1.19% | - |
| Aug 1, 2025 | 24.86 | 24.86 | 24.27 | 24.38 | 24.38 | -3.37% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 25.20 | 25.23 | 25.23 | -2.62% | - |
| Jul 30, 2025 | 25.90 | 25.91 | 25.76 | 25.91 | 25.91 | -2.48% | - |
| Jul 29, 2025 | 26.88 | 26.88 | 26.57 | 26.57 | 26.57 | -2.21% | - |
| Jul 28, 2025 | 27.46 | 27.46 | 27.17 | 27.17 | 27.17 | -0.51% | - |
| Jul 25, 2025 | 26.22 | 27.31 | 26.22 | 27.31 | 27.31 | 3.17% | - |
| Jul 24, 2025 | 27.13 | 27.13 | 26.47 | 26.47 | 26.47 | -2.83% | - |
| Jul 23, 2025 | 26.30 | 27.24 | 26.30 | 27.24 | 27.24 | 3.22% | - |
| Jul 22, 2025 | 26.28 | 26.39 | 26.13 | 26.39 | 26.39 | 1.07% | - |
| Jul 21, 2025 | 26.29 | 26.42 | 26.11 | 26.11 | 26.11 | -0.72% | 19 |