Edenred SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.60	19.14	18.49	18.93	18.93	2.83%	1,257,647
Dec 4, 2025	18.43	18.84	18.30	18.41	18.41	0.66%	932,953
Dec 3, 2025	18.41	18.51	18.19	18.29	18.29	-0.08%	726,168
Dec 2, 2025	18.90	18.99	18.28	18.30	18.30	-3.02%	889,535
Dec 1, 2025	18.49	18.87	18.23	18.87	18.87	2.06%	1,461,964
Nov 28, 2025	18.54	18.59	18.25	18.49	18.49	-0.16%	782,986
Nov 27, 2025	18.37	18.62	18.30	18.52	18.52	0.98%	473,300
Nov 26, 2025	18.64	18.64	18.28	18.34	18.34	-0.84%	756,579
Nov 25, 2025	18.70	18.70	17.93	18.50	18.50	-0.70%	1,221,850
Nov 24, 2025	18.62	19.10	18.44	18.63	18.63	1.09%	1,953,315
Nov 21, 2025	18.00	18.45	17.91	18.43	18.43	2.30%	988,177
Nov 20, 2025	18.53	18.54	18.01	18.01	18.01	-1.50%	851,022
Nov 19, 2025	18.59	18.73	18.29	18.29	18.29	-0.87%	663,823
Nov 18, 2025	18.64	18.78	18.35	18.45	18.45	-3.18%	1,228,469
Nov 17, 2025	19.48	19.66	18.94	19.05	19.05	-1.63%	1,145,734
Nov 14, 2025	19.64	19.67	19.15	19.37	19.37	-1.45%	1,165,641
Nov 13, 2025	20.45	20.97	19.65	19.65	19.65	-3.39%	1,779,357
Nov 12, 2025	19.62	20.53	18.73	20.34	20.34	-4.01%	4,464,959
Nov 11, 2025	20.87	21.23	20.64	21.19	21.19	-0.09%	630,987
Nov 10, 2025	21.29	21.73	21.13	21.21	21.21	1.48%	971,290
Nov 7, 2025	22.02	22.06	20.72	20.90	20.90	-5.09%	1,105,627
Nov 6, 2025	22.72	22.99	21.87	22.02	22.02	-2.52%	884,329
Nov 5, 2025	23.22	23.42	22.55	22.59	22.59	-3.21%	1,014,690
Nov 4, 2025	24.07	24.07	22.94	23.34	23.34	-8.58%	2,016,150
Nov 3, 2025	24.86	25.77	24.68	25.53	25.53	2.41%	708,743
Oct 31, 2025	26.00	26.37	24.93	24.93	24.93	-4.00%	1,006,420
Oct 30, 2025	26.12	26.26	25.86	25.97	25.97	-0.46%	555,215
Oct 29, 2025	26.15	26.48	26.01	26.09	26.09	-0.50%	564,391
Oct 28, 2025	25.34	26.80	25.34	26.22	26.22	3.23%	1,001,800
Oct 27, 2025	25.87	25.87	25.40	25.40	25.40	-1.93%	816,336
Oct 24, 2025	25.45	25.92	25.31	25.90	25.90	2.82%	885,536
Oct 23, 2025	25.89	26.42	24.95	25.19	25.19	-3.38%	1,470,684
Oct 22, 2025	25.12	26.18	25.11	26.07	26.07	4.61%	1,926,990
Oct 21, 2025	22.75	25.23	22.58	24.92	24.92	19.64%	3,144,849
Oct 20, 2025	20.75	21.14	20.47	20.83	20.83	0.92%	854,510
Oct 17, 2025	20.47	20.76	20.18	20.64	20.64	0.19%	1,266,690
Oct 16, 2025	20.25	20.60	20.14	20.60	20.60	2.49%	1,050,285
Oct 15, 2025	20.85	21.12	19.82	20.10	20.10	-2.85%	1,279,251
Oct 14, 2025	20.37	20.76	20.27	20.69	20.69	1.07%	627,380
Oct 13, 2025	20.80	21.04	20.33	20.47	20.47	-1.16%	598,729
Oct 10, 2025	20.82	21.22	20.71	20.71	20.71	-1.66%	692,825
Oct 9, 2025	21.01	21.23	21.01	21.06	21.06	0.24%	568,471
Oct 8, 2025	20.98	21.21	20.92	21.01	21.01	0.19%	587,999
Oct 7, 2025	21.20	21.36	20.93	20.97	20.97	-1.04%	707,543
Oct 6, 2025	21.54	21.55	20.81	21.19	21.19	-1.30%	988,844
Oct 3, 2025	20.83	21.57	20.80	21.47	21.47	3.72%	1,500,754
Oct 2, 2025	20.53	20.81	20.29	20.70	20.70	1.32%	677,095
Oct 1, 2025	20.04	20.48	19.96	20.43	20.43	1.14%	698,136
Sep 30, 2025	20.08	20.29	19.85	20.20	20.20	0.55%	562,577
Sep 29, 2025	20.03	20.09	19.82	20.09	20.09	0.35%	763,327