Edenred SE (EPA:EDEN)
France
· Delayed Price · Currency is EUR 18.93
+0.52 (2.83%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 20.08 | 20.26 | 19.79 | 20.02 | 20.02 | -0.60% | 803,046 |
| Sep 25, 2025 | 20.56 | 20.69 | 20.14 | 20.14 | 20.14 | -2.00% | 741,071 |
| Sep 24, 2025 | 20.40 | 20.58 | 20.17 | 20.55 | 20.55 | 0.39% | 569,978 |
| Sep 23, 2025 | 20.25 | 20.69 | 20.20 | 20.47 | 20.47 | 1.79% | 882,844 |
| Sep 22, 2025 | 20.06 | 20.25 | 19.92 | 20.11 | 20.11 | 0.05% | 581,471 |
| Sep 19, 2025 | 20.16 | 20.49 | 20.09 | 20.10 | 20.10 | -0.99% | 1,279,537 |
| Sep 18, 2025 | 20.29 | 20.46 | 20.09 | 20.30 | 20.30 | -0.25% | 784,973 |
| Sep 17, 2025 | 20.26 | 20.44 | 20.04 | 20.35 | 20.35 | 1.34% | 981,990 |
| Sep 16, 2025 | 19.93 | 20.17 | 19.84 | 20.08 | 20.08 | 0.65% | 1,138,954 |
| Sep 15, 2025 | 20.57 | 20.92 | 19.95 | 19.95 | 19.95 | -4.41% | 1,881,374 |
| Sep 12, 2025 | 22.44 | 22.61 | 19.70 | 20.87 | 20.87 | -6.41% | 3,316,390 |
| Sep 11, 2025 | 22.15 | 22.49 | 22.13 | 22.30 | 22.30 | 0.45% | 1,067,284 |
| Sep 10, 2025 | 22.77 | 22.79 | 22.20 | 22.20 | 22.20 | -2.50% | 1,023,282 |
| Sep 9, 2025 | 22.93 | 23.23 | 22.71 | 22.77 | 22.77 | -0.74% | 634,944 |
| Sep 8, 2025 | 23.86 | 23.93 | 22.13 | 22.94 | 22.94 | -3.65% | 1,849,360 |
| Sep 5, 2025 | 23.95 | 24.00 | 23.57 | 23.81 | 23.81 | -0.04% | 607,970 |
| Sep 4, 2025 | 23.67 | 23.96 | 23.57 | 23.82 | 23.82 | 0.21% | 574,037 |
| Sep 3, 2025 | 23.76 | 23.94 | 23.56 | 23.77 | 23.77 | -0.17% | 649,237 |
| Sep 2, 2025 | 24.42 | 24.50 | 23.71 | 23.81 | 23.81 | -2.82% | 736,563 |
| Sep 1, 2025 | 24.72 | 24.85 | 24.36 | 24.50 | 24.50 | -0.81% | 430,181 |
| Aug 29, 2025 | 24.67 | 24.81 | 24.48 | 24.70 | 24.70 | -0.24% | 589,829 |
| Aug 28, 2025 | 24.95 | 25.24 | 24.71 | 24.76 | 24.76 | -0.56% | 260,253 |
| Aug 27, 2025 | 25.16 | 25.27 | 24.83 | 24.90 | 24.90 | -1.54% | 579,612 |
| Aug 26, 2025 | 26.12 | 26.20 | 25.26 | 25.29 | 25.29 | -4.92% | 1,004,322 |
| Aug 25, 2025 | 26.74 | 27.31 | 26.60 | 26.60 | 26.60 | -0.49% | 375,761 |
| Aug 22, 2025 | 26.20 | 26.73 | 26.15 | 26.73 | 26.73 | 1.95% | 310,526 |
| Aug 21, 2025 | 26.31 | 26.38 | 25.94 | 26.22 | 26.22 | -0.42% | 249,340 |
| Aug 20, 2025 | 26.20 | 26.39 | 26.10 | 26.33 | 26.33 | 0.30% | 402,425 |
| Aug 19, 2025 | 26.12 | 26.45 | 26.12 | 26.25 | 26.25 | 0.31% | 579,122 |
| Aug 18, 2025 | 26.14 | 26.31 | 25.97 | 26.17 | 26.17 | -0.19% | 304,323 |
| Aug 15, 2025 | 26.23 | 26.43 | 26.08 | 26.22 | 26.22 | 0.69% | 377,539 |
| Aug 14, 2025 | 26.25 | 26.33 | 26.04 | 26.04 | 26.04 | -0.53% | 309,421 |
| Aug 13, 2025 | 25.80 | 26.20 | 25.66 | 26.18 | 26.18 | 1.75% | 336,570 |
| Aug 12, 2025 | 25.67 | 25.82 | 25.39 | 25.73 | 25.73 | 0.51% | 344,843 |
| Aug 11, 2025 | 26.09 | 26.14 | 25.60 | 25.60 | 25.60 | -1.27% | 488,956 |
| Aug 8, 2025 | 25.85 | 26.14 | 25.69 | 25.93 | 25.93 | 0.74% | 451,654 |
| Aug 7, 2025 | 25.32 | 25.86 | 25.32 | 25.74 | 25.74 | 2.06% | 458,532 |
| Aug 6, 2025 | 24.86 | 25.43 | 24.74 | 25.22 | 25.22 | 2.94% | 555,928 |
| Aug 5, 2025 | 24.33 | 24.50 | 24.21 | 24.50 | 24.50 | 1.20% | 429,132 |
| Aug 4, 2025 | 24.19 | 24.28 | 23.94 | 24.21 | 24.21 | 0.46% | 532,272 |
| Aug 1, 2025 | 24.97 | 24.97 | 24.10 | 24.10 | 24.10 | -4.06% | 749,810 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.12 | 25.12 | 25.12 | -1.68% | 400,592 |
| Jul 30, 2025 | 25.92 | 25.98 | 25.55 | 25.55 | 25.55 | -1.62% | 512,562 |
| Jul 29, 2025 | 26.87 | 26.95 | 25.97 | 25.97 | 25.97 | -3.53% | 595,944 |
| Jul 28, 2025 | 27.45 | 27.54 | 26.86 | 26.92 | 26.92 | -1.03% | 700,253 |
| Jul 25, 2025 | 26.27 | 27.36 | 26.05 | 27.20 | 27.20 | 2.56% | 826,666 |
| Jul 24, 2025 | 27.03 | 27.17 | 26.32 | 26.52 | 26.52 | -0.93% | 752,488 |
| Jul 23, 2025 | 26.90 | 27.42 | 25.85 | 26.77 | 26.77 | 1.36% | 1,065,379 |
| Jul 22, 2025 | 26.00 | 26.41 | 26.00 | 26.41 | 26.41 | 1.38% | 403,359 |
| Jul 21, 2025 | 26.24 | 26.45 | 25.93 | 26.05 | 26.05 | -0.72% | 312,295 |