Edenred SE (VIE:EDEN)
Austria · Delayed Price · Currency is EUR 29.17
-0.13 (-0.44%)
At close: Aug 6, 2026
VIE:EDEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.98 | 29.29 | 28.98 | 29.11 | 29.11 | -0.21% | - |
| Aug 6, 2026 | 29.43 | 29.43 | 29.13 | 29.17 | 29.17 | -0.44% | - |
| Aug 5, 2026 | 28.63 | 29.30 | 28.63 | 29.30 | 29.30 | 3.50% | - |
| Aug 4, 2026 | 28.02 | 28.33 | 28.02 | 28.31 | 28.31 | 0.07% | - |
| Aug 3, 2026 | 28.57 | 28.58 | 28.29 | 28.29 | 28.29 | -2.55% | - |
| Jul 31, 2026 | 28.76 | 29.10 | 28.76 | 29.03 | 29.03 | 0.97% | - |
| Jul 30, 2026 | 28.93 | 28.93 | 28.71 | 28.75 | 28.75 | 0.84% | - |
| Jul 29, 2026 | 28.19 | 28.51 | 28.15 | 28.51 | 28.51 | 1.46% | - |
| Jul 28, 2026 | 26.94 | 28.13 | 26.94 | 28.10 | 28.10 | 3.92% | 2,053 |
| Jul 27, 2026 | 26.58 | 27.04 | 26.50 | 27.04 | 27.04 | 2.74% | 342 |
| Jul 24, 2026 | 25.62 | 26.32 | 25.31 | 26.32 | 26.32 | -0.90% | 1,772 |
| Jul 23, 2026 | 26.86 | 26.88 | 26.30 | 26.56 | 26.56 | -1.96% | 5,306 |
| Jul 22, 2026 | 26.70 | 27.17 | 26.70 | 27.09 | 27.09 | 1.27% | 443 |
| Jul 21, 2026 | 26.94 | 26.94 | 26.75 | 26.75 | 26.75 | -0.26% | 115 |
| Jul 20, 2026 | 26.55 | 26.82 | 26.55 | 26.82 | 26.82 | 1.63% | - |
| Jul 17, 2026 | 26.25 | 26.48 | 26.25 | 26.39 | 26.39 | 0.84% | - |
| Jul 16, 2026 | 25.69 | 26.26 | 25.65 | 26.17 | 26.17 | 1.83% | - |
| Jul 15, 2026 | 25.58 | 25.70 | 25.27 | 25.70 | 25.70 | 3.75% | 1,329 |
| Jul 14, 2026 | 24.38 | 24.77 | 24.38 | 24.77 | 24.77 | 0.53% | - |
| Jul 13, 2026 | 23.60 | 24.74 | 23.60 | 24.64 | 24.64 | 3.05% | - |
| Jul 10, 2026 | 23.74 | 24.29 | 23.74 | 23.91 | 23.91 | 2.18% | 136 |
| Jul 9, 2026 | 23.21 | 23.40 | 23.13 | 23.40 | 23.40 | 0.47% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.14 | 23.29 | 23.29 | -0.89% | - |
| Jul 7, 2026 | 23.41 | 23.50 | 23.28 | 23.50 | 23.50 | -0.09% | - |
| Jul 6, 2026 | 24.10 | 24.10 | 23.52 | 23.52 | 23.52 | -1.75% | - |
| Jul 3, 2026 | 23.37 | 23.94 | 23.37 | 23.94 | 23.94 | 4.54% | - |
| Jul 2, 2026 | 22.49 | 22.90 | 22.49 | 22.90 | 22.90 | 1.87% | - |
| Jul 1, 2026 | 22.51 | 22.51 | 22.32 | 22.48 | 22.48 | -0.75% | - |
| Jun 30, 2026 | 22.42 | 22.75 | 22.42 | 22.65 | 22.65 | 0.18% | - |
| Jun 29, 2026 | 22.70 | 22.93 | 22.61 | 22.61 | 22.61 | 0.80% | - |
| Jun 26, 2026 | 21.96 | 22.43 | 21.96 | 22.43 | 22.43 | 1.04% | - |
| Jun 25, 2026 | 22.31 | 22.46 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Jun 24, 2026 | 22.24 | 22.30 | 22.11 | 22.30 | 22.30 | 0.72% | 4,145 |
| Jun 23, 2026 | 22.16 | 22.46 | 22.09 | 22.14 | 22.14 | -2.47% | - |
| Jun 22, 2026 | 23.57 | 23.57 | 22.70 | 22.70 | 22.70 | -4.82% | - |
| Jun 19, 2026 | 23.75 | 23.85 | 23.35 | 23.85 | 23.85 | -2.57% | 706 |
| Jun 18, 2026 | 24.09 | 24.48 | 24.00 | 24.48 | 24.48 | 18.78% | - |
| Jun 17, 2026 | 20.45 | 20.61 | 20.40 | 20.61 | 20.61 | 0.73% | - |
| Jun 16, 2026 | 21.23 | 21.23 | 20.46 | 20.46 | 20.46 | -3.49% | - |
| Jun 15, 2026 | 21.13 | 21.30 | 20.89 | 21.20 | 21.20 | 2.27% | - |
| Jun 12, 2026 | 20.43 | 20.73 | 20.35 | 20.73 | 20.73 | 2.12% | 1,240 |
| Jun 11, 2026 | 20.45 | 20.51 | 20.17 | 20.30 | 20.30 | 0.50% | - |
| Jun 10, 2026 | 20.66 | 20.66 | 19.98 | 20.20 | 20.20 | -2.23% | - |
| Jun 9, 2026 | 21.80 | 22.33 | 21.80 | 21.99 | 20.66 | 0.18% | - |
| Jun 8, 2026 | 22.06 | 22.06 | 21.95 | 21.95 | 20.62 | 0.09% | - |
| Jun 5, 2026 | 22.50 | 22.64 | 21.93 | 21.93 | 20.60 | -2.27% | - |
| Jun 4, 2026 | 22.68 | 22.78 | 22.44 | 22.44 | 21.08 | -1.15% | - |
| Jun 3, 2026 | 23.12 | 23.12 | 22.70 | 22.70 | 21.33 | -1.94% | - |
| Jun 2, 2026 | 23.25 | 23.68 | 23.15 | 23.15 | 21.75 | -0.64% | - |
| Jun 1, 2026 | 23.09 | 23.86 | 23.09 | 23.30 | 21.89 | -0.21% | - |