Skip to main content
Edenred SE (EPA:EDEN)
France flag France · Delayed Price · Currency is EUR
21.68
+0.26 (1.21%)
Apr 28, 2026, 5:35 PM CET

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3421.6821.2521.6821.681.21%695,944
Apr 27, 202621.8021.9621.2921.4221.42-0.70%877,869
Apr 24, 202621.1521.7821.1521.5721.572.28%1,157,978
Apr 23, 202620.4821.4220.4721.0921.094.25%1,225,345
Apr 22, 202620.5020.8320.0620.2320.23-1.89%1,316,237
Apr 21, 202620.3920.7820.3020.6220.621.53%868,756
Apr 20, 202620.0020.4919.9020.3120.310.25%784,133
Apr 17, 202620.0520.4320.0220.2620.261.86%951,506
Apr 16, 202619.3819.9719.2819.8919.892.63%963,564
Apr 15, 202618.8319.3818.8319.3819.383.83%808,247
Apr 14, 202618.5018.8518.3418.6718.671.19%651,674
Apr 13, 202618.4018.4718.0018.4518.450.05%809,434
Apr 10, 202618.2218.7618.1218.4418.441.88%658,623
Apr 9, 202618.0018.2017.8418.1018.100.17%810,433
Apr 8, 202618.1518.5618.0218.0718.071.60%997,549
Apr 7, 202617.3817.9317.2717.7817.783.86%921,758
Apr 2, 202616.7917.7016.7817.1217.120.26%1,223,845
Apr 1, 202617.3517.4516.8217.0817.080.09%1,155,305
Mar 31, 202616.2817.0816.2817.0617.065.15%1,507,579
Mar 30, 202615.6916.3015.5216.2316.233.21%1,573,484
Mar 27, 202615.4815.9015.2315.7215.722.18%1,673,837
Mar 26, 202617.8017.8215.3915.3915.39-17.20%3,672,141
Mar 25, 202618.5018.8918.3618.5818.581.39%597,432
Mar 24, 202618.1318.4618.0418.3318.331.19%891,069
Mar 23, 202617.7518.2317.3818.1118.110.70%744,158
Mar 20, 202618.0518.2217.8517.9917.990.03%3,609,190
Mar 19, 202617.9018.1417.7717.9817.98-0.94%797,750
Mar 18, 202618.3418.3517.8318.1518.15-1.28%756,126
Mar 17, 202617.9418.5117.9418.3918.392.14%689,894
Mar 16, 202618.6718.8618.0018.0018.00-3.59%770,681
Mar 13, 202618.7018.8318.3418.6718.67-0.98%637,540
Mar 12, 202618.6119.0818.5718.8618.862.00%836,485
Mar 11, 202618.9319.1618.4918.4918.49-1.99%598,982
Mar 10, 202619.1019.1918.6318.8618.860.72%708,965
Mar 9, 202618.7919.0918.5118.7318.73-0.35%956,763
Mar 6, 202619.1919.3518.4518.7918.79-2.44%1,021,151
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%16,391,040
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%564,125
Dec 22, 202518.9519.0018.5618.7918.79-1.05%977,104
Dec 19, 202519.0019.2318.7618.9918.99-0.21%3,058,972
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