Skip to main content
logo
Edenred SE (VIE:EDEN)
Austria flag Austria · Delayed Price · Currency is EUR
19.49
+0.24 (1.27%)
Last updated: Mar 5, 2026, 1:00 PM CET

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.6119.7519.1319.2519.25-2.33%3,569
Mar 3, 202619.7419.7419.5419.7119.71-0.28%-
Mar 2, 202619.2419.9119.2419.7619.761.41%-
Feb 27, 202619.2419.4919.2419.4919.491.80%-
Feb 26, 202618.5919.1418.5919.1419.144.82%-
Feb 25, 202617.9518.3117.8818.2618.26-3.46%7,820
Feb 24, 202619.7519.7518.9218.9218.923.62%-
Feb 23, 202617.8918.3517.8918.2618.260.77%-
Feb 20, 202617.8118.1217.7718.1218.121.29%-
Feb 19, 202618.1418.1417.6417.8917.891.91%-
Feb 18, 202617.6417.6417.5217.5517.55-2.36%-
Feb 17, 202618.0018.0017.8317.9817.98-0.42%-
Feb 16, 202618.3218.3218.0518.0518.05-3.09%-
Feb 13, 202618.1418.6318.0718.6318.632.11%-
Feb 12, 202617.5518.2417.5518.2418.241.93%-
Feb 11, 202617.6718.1317.6717.9017.90-0.20%536
Feb 10, 202617.7018.0917.7017.9317.931.76%-
Feb 9, 202617.6217.8717.5917.6217.62-0.51%3,772
Feb 6, 202617.6617.7117.5017.7117.71-0.78%-
Feb 5, 202617.8517.9917.7517.8517.851.16%1,072
Feb 4, 202617.2817.8617.2817.6517.652.14%-
Feb 3, 202617.7517.7517.2317.2817.28-3.95%160
Feb 2, 202617.8317.9917.7217.9917.992.62%-
Jan 30, 202617.3617.5617.3617.5317.531.04%536
Jan 29, 202617.5517.5517.3217.3517.35-1.03%-
Jan 28, 202617.1017.5317.1017.5317.531.98%-
Jan 27, 202617.3817.3817.1917.1917.19-0.64%-
Jan 26, 202617.4917.4917.1917.3017.30-0.03%-
Jan 23, 202617.5417.5417.3017.3017.30-7.31%68
Jan 22, 202618.8618.8618.6718.6718.67-0.45%-
Jan 21, 202617.8418.8517.8418.7518.758.32%2,508
Jan 20, 202617.4917.4917.2517.3117.31-2.48%900
Jan 19, 202617.8617.9717.6317.7517.75-1.17%3,212
Jan 16, 202617.8918.0217.8917.9617.960.34%-
Jan 15, 202617.8217.9017.5817.9017.90-0.50%2,000
Jan 14, 202617.5318.0017.5317.9917.99-1.51%886
Jan 13, 202618.2418.3418.2418.2718.271.73%-
Jan 12, 202618.6818.6817.9617.9617.96-4.75%150
Jan 9, 202618.7818.9818.7718.8518.852.09%-
Jan 8, 202619.1919.1918.4718.4718.47-1.81%41
Jan 7, 202619.2619.2618.8118.8118.810.89%1,242
Jan 6, 202618.5818.6418.4818.6418.641.58%-
Jan 5, 202618.7718.8017.9918.3518.35-2.05%2,380
Jan 2, 202618.8718.8718.5718.7418.740.19%-
Dec 30, 202518.5818.7018.5818.7018.700.08%-
Dec 29, 202518.5818.6918.5118.6918.69-0.24%150
Dec 23, 202519.0019.0018.7318.7318.73-0.13%-
Dec 22, 202518.9818.9818.5718.7618.76-0.66%140
Dec 19, 202518.9919.0018.8418.8818.880.21%-
Dec 18, 202518.8318.8418.7718.8418.841.76%-