Skip to main content
Edenred SE (EPA:EDEN)
France flag France · Delayed Price · Currency is EUR
18.83
-0.43 (-2.23%)
Mar 6, 2026, 5:20 PM CET

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1919.2819.0019.10--0.83%43,434
Mar 5, 202619.1919.5919.0119.2619.26-0.31%896,669
Mar 4, 202619.7319.8419.0319.3219.320.03%1,079,926
Mar 3, 202619.7919.8019.2219.3219.32-2.13%1,436,091
Mar 2, 202618.9819.9918.8419.7419.740.69%1,134,838
Feb 27, 202619.6719.7018.9819.6019.600.05%16,391,043
Feb 26, 202618.5619.5918.1819.5919.596.70%1,274,256
Feb 25, 202618.2818.4017.6518.3618.36-2.96%2,596,504
Feb 24, 202619.4119.8918.8618.9218.923.93%1,914,451
Feb 23, 202617.9018.4217.8318.2118.210.61%918,167
Feb 20, 202617.8118.4217.6218.1018.101.60%844,707
Feb 19, 202617.7518.1517.6317.8117.810.28%623,990
Feb 18, 202617.9218.0117.3717.7617.76-1.20%910,712
Feb 17, 202617.7318.1917.6517.9817.981.96%636,958
Feb 16, 202618.3518.5017.5617.6317.63-2.89%763,865
Feb 13, 202618.1918.6517.8318.1618.16-0.68%912,521
Feb 12, 202617.7218.3917.3118.2818.283.36%1,000,722
Feb 11, 202617.7518.2117.5017.6917.69-1.75%905,090
Feb 10, 202617.6718.2417.6618.0018.002.39%824,507
Feb 9, 202617.8017.9017.5217.5817.58-0.34%625,069
Feb 6, 202617.7217.8417.3017.6417.64-1.75%789,250
Feb 5, 202617.9818.1517.5617.9617.961.04%660,392
Feb 4, 202617.2017.9917.2017.7717.772.84%843,651
Feb 3, 202617.8617.8617.1317.2817.28-3.06%830,364
Feb 2, 202617.9118.0017.6217.8317.830.88%870,407
Jan 30, 202617.2417.6917.2217.6717.672.76%953,460
Jan 29, 202617.5017.6317.1517.2017.20-0.72%893,595
Jan 28, 202617.0417.6517.0017.3217.321.35%739,862
Jan 27, 202617.5317.5516.9617.0917.09-1.95%1,277,572
Jan 26, 202617.4417.6017.1417.4317.430.29%1,017,251
Jan 23, 202617.9117.9717.2517.3817.38-4.66%1,347,342
Jan 22, 202619.2319.5118.2318.2318.23-4.03%1,373,236
Jan 21, 202617.3019.0317.3019.0019.0010.47%2,070,480
Jan 20, 202617.5817.5817.0817.2017.20-2.50%1,060,531
Jan 19, 202617.4317.9917.3417.6417.640.20%985,983
Jan 16, 202617.9618.0717.6017.6017.60-2.11%1,076,696
Jan 15, 202617.9518.0117.5717.9817.980.06%945,267
Jan 14, 202617.6918.0917.4917.9717.971.53%1,056,755
Jan 13, 202618.2418.3417.6517.7017.70-2.75%1,063,712
Jan 12, 202618.7018.7117.7718.2018.20-2.20%1,626,592
Jan 9, 202618.7919.0218.5418.6118.61-1.17%629,025
Jan 8, 202618.9019.2918.4218.8318.830.19%747,355
Jan 7, 202619.1719.4918.7118.8018.80-1.31%1,440,587
Jan 6, 202618.5719.2618.4419.0519.053.39%1,162,839
Jan 5, 202618.7518.9217.8918.4218.42-1.94%1,204,058
Jan 2, 202618.9518.9718.4718.7918.79-0.66%882,902
Dec 31, 202518.7618.9118.7118.9118.910.77%256,852
Dec 30, 202518.7018.8018.4518.7718.771.60%689,811
Dec 29, 202518.5018.7118.4418.4718.470.11%703,867
Dec 24, 202518.6518.6518.3218.4518.45-1.34%241,958
Dec 23, 202518.8419.0318.5918.7018.70-0.45%563,916
Dec 22, 202518.9519.0018.5618.7918.79-1.05%977,104
Dec 19, 202519.0019.2318.7618.9918.99-0.21%2,922,711
Dec 18, 202518.8919.0718.7019.0319.030.66%716,575
Dec 17, 202518.6418.9718.3318.9018.901.61%984,766
Dec 16, 202518.0518.6817.9518.6018.601.17%1,140,678
Dec 15, 202518.5218.6218.3418.3918.39-1.16%970,575
Dec 12, 202518.4618.6618.2118.6018.600.79%891,662
Dec 11, 202518.2318.5918.1018.4618.461.91%716,706
Dec 10, 202518.0118.2517.8318.1118.110.84%1,062,157
Dec 9, 202517.8918.1317.8617.9617.960.59%1,289,450
Dec 8, 202518.8918.8917.8617.8617.86-5.65%1,752,936
Dec 5, 202518.6019.1418.4918.9318.932.83%1,257,647
Dec 4, 202518.4318.8418.3018.4118.410.66%932,953
Dec 3, 202518.4118.5118.1918.2918.29-0.08%726,168
Dec 2, 202518.9018.9918.2818.3018.30-3.02%889,535
Dec 1, 202518.4918.8718.2318.8718.872.06%1,461,964
Nov 28, 202518.5418.5918.2518.4918.49-0.16%782,986
Nov 27, 202518.3718.6218.3018.5218.520.98%473,300
Nov 26, 202518.6418.6418.2818.3418.34-0.84%756,579
Nov 25, 202518.7018.7017.9318.5018.50-0.70%1,221,850
Nov 24, 202518.6219.1018.4418.6318.631.09%1,953,315
Nov 21, 202518.0018.4517.9118.4318.432.30%988,177
Nov 20, 202518.5318.5418.0118.0118.01-1.50%851,022
Nov 19, 202518.5918.7318.2918.2918.29-0.87%663,823
Nov 18, 202518.6418.7818.3518.4518.45-3.18%1,228,469
Nov 17, 202519.4819.6618.9419.0519.05-1.63%1,145,734
Nov 14, 202519.6419.6719.1519.3719.37-1.45%1,165,641
Nov 13, 202520.4520.9719.6519.6519.65-3.39%1,779,357
Nov 12, 202519.6220.5318.7320.3420.34-4.01%4,464,959
Nov 11, 202520.8721.2320.6421.1921.19-0.09%630,987
Nov 10, 202521.2921.7321.1321.2121.211.48%971,290
Nov 7, 202522.0222.0620.7220.9020.90-5.09%1,105,627
Nov 6, 202522.7222.9921.8722.0222.02-2.52%884,329
Nov 5, 202523.2223.4222.5522.5922.59-3.21%1,014,690
Nov 4, 202524.0724.0722.9423.3423.34-8.58%2,016,150
Nov 3, 202524.8625.7724.6825.5325.532.41%708,743
Oct 31, 202526.0026.3724.9324.9324.93-4.00%1,006,420
Oct 30, 202526.1226.2625.8625.9725.97-0.46%555,215
Oct 29, 202526.1526.4826.0126.0926.09-0.50%564,391
Oct 28, 202525.3426.8025.3426.2226.223.23%1,001,800
Oct 27, 202525.8725.8725.4025.4025.40-1.93%816,336
Oct 24, 202525.4525.9225.3125.9025.902.82%885,536
Oct 23, 202525.8926.4224.9525.1925.19-3.38%1,470,684
Oct 22, 202525.1226.1825.1126.0726.074.61%1,926,990
Oct 21, 202522.7525.2322.5824.9224.9219.64%3,144,849
Oct 20, 202520.7521.1420.4720.8320.830.92%854,510
Oct 17, 202520.4720.7620.1820.6420.640.19%1,266,690
Oct 16, 202520.2520.6020.1420.6020.602.49%1,050,285
Oct 15, 202520.8521.1219.8220.1020.10-2.85%1,279,251