Edenred SE (FRA:QSV)
Germany
· Delayed Price · Currency is EUR 18.76
+0.34 (1.82%)
At close: Dec 5, 2025
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.63% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.31 | 18.31 | 18.31 | -0.97% | 5 |
| Dec 2, 2025 | 18.82 | 18.82 | 18.49 | 18.49 | 18.49 | -0.56% | 600 |
| Dec 1, 2025 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | 0.98% | 100 |
| Nov 28, 2025 | 18.47 | 18.49 | 18.42 | 18.42 | 18.42 | -0.99% | 300 |
| Nov 27, 2025 | 18.36 | 18.60 | 18.36 | 18.60 | 18.60 | 0.51% | 981 |
| Nov 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.29% | - |
| Nov 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -3.92% | - |
| Nov 24, 2025 | 18.60 | 19.02 | 18.51 | 19.02 | 19.02 | 3.37% | 105 |
| Nov 21, 2025 | 18.06 | 18.40 | 18.06 | 18.40 | 18.40 | -0.35% | 2,450 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.81% | - |
| Nov 19, 2025 | 18.59 | 18.61 | 18.40 | 18.61 | 18.61 | 0.16% | 884 |
| Nov 18, 2025 | 18.73 | 18.73 | 18.58 | 18.58 | 18.58 | -3.56% | 1,295 |
| Nov 17, 2025 | 19.42 | 19.42 | 19.27 | 19.27 | 19.27 | -1.00% | 100 |
| Nov 14, 2025 | 19.60 | 19.60 | 19.46 | 19.46 | 19.46 | -4.98% | 40 |
| Nov 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% | - |
| Nov 12, 2025 | 20.68 | 20.68 | 19.04 | 20.38 | 20.38 | -4.05% | 1,206 |
| Nov 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.05% | - |
| Nov 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | - |
| Nov 7, 2025 | 21.86 | 21.86 | 21.00 | 21.00 | 21.00 | -5.45% | 44 |
| Nov 6, 2025 | 22.68 | 22.68 | 22.21 | 22.21 | 22.21 | -4.68% | 510 |
| Nov 5, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.86% | 518 |
| Nov 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.46% | - |
| Oct 31, 2025 | 25.85 | 25.99 | 25.28 | 25.28 | 25.28 | -2.39% | 487 |
| Oct 30, 2025 | 25.96 | 25.96 | 25.90 | 25.90 | 25.90 | 0.39% | 375 |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.45% | - |
| Oct 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.43% | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% | - |
| Oct 24, 2025 | 25.27 | 25.89 | 25.27 | 25.89 | 25.89 | 3.15% | 614 |
| Oct 23, 2025 | 25.62 | 25.62 | 25.07 | 25.10 | 25.10 | -2.07% | 959 |
| Oct 22, 2025 | 24.95 | 25.63 | 24.95 | 25.63 | 25.63 | 3.81% | 379 |
| Oct 21, 2025 | 21.85 | 24.69 | 21.85 | 24.69 | 24.69 | 17.74% | 2,416 |
| Oct 20, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.97 | 3.10% | 280 |
| Oct 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.49% | - |
| Oct 16, 2025 | 20.41 | 20.49 | 20.41 | 20.44 | 20.44 | -2.20% | 920 |
| Oct 15, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.90% | - |
| Oct 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.39% | - |
| Oct 13, 2025 | 20.79 | 20.79 | 20.59 | 20.59 | 20.59 | -1.25% | 200 |
| Oct 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% | - |
| Oct 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% | - |
| Oct 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| Oct 7, 2025 | 21.17 | 21.17 | 21.06 | 21.06 | 21.06 | -2.45% | 80 |
| Oct 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.79% | - |
| Oct 3, 2025 | 20.80 | 21.22 | 20.80 | 21.21 | 21.21 | 2.76% | 623 |
| Oct 2, 2025 | 20.55 | 20.64 | 20.55 | 20.64 | 20.64 | 2.38% | 330 |
| Oct 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% | - |
| Sep 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.75% | - |
| Sep 29, 2025 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | -0.84% | 280 |
| Sep 26, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.75% | - |
| Sep 25, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | 20.55 | -0.53% | 25 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.73% | 100 |
| Sep 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.45% | - |
| Sep 22, 2025 | 20.09 | 20.20 | 20.09 | 20.20 | 20.20 | -0.54% | 40 |
| Sep 19, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.31 | -0.15% | 1,000 |
| Sep 18, 2025 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | 1.19% | 400 |
| Sep 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% | - |
| Sep 16, 2025 | 20.11 | 20.11 | 20.00 | 20.02 | 20.02 | - | 200 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.02 | 20.02 | 20.02 | -3.75% | 100 |
| Sep 12, 2025 | 22.29 | 22.29 | 20.10 | 20.80 | 20.80 | -6.47% | 1,190 |
| Sep 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.41% | - |
| Sep 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.39% | - |
| Sep 9, 2025 | 22.96 | 22.96 | 22.88 | 22.88 | 22.88 | 3.06% | 3 |
| Sep 8, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -6.92% | 580 |
| Sep 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.50% | - |
| Sep 4, 2025 | 23.74 | 23.97 | 23.74 | 23.97 | 23.97 | 0.46% | 557 |
| Sep 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% | - |
| Sep 2, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -3.47% | 535 |
| Sep 1, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 0.08% | 206 |
| Aug 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.16% | - |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.18% | - |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.31% | - |
| Aug 26, 2025 | 26.37 | 26.37 | 25.41 | 25.41 | 25.41 | -4.47% | 240 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.57% | - |
| Aug 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | - |
| Aug 21, 2025 | 26.45 | 26.45 | 26.16 | 26.16 | 26.16 | 0.50% | 25 |
| Aug 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.42% | - |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.11% | - |
| Aug 18, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | 0.11% | 600 |
| Aug 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.15% | - |
| Aug 14, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 1.51% | 600 |
| Aug 13, 2025 | 25.75 | 25.79 | 25.75 | 25.79 | 25.79 | 0.74% | 74 |
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.27% | - |
| Aug 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.08% | - |
| Aug 8, 2025 | 25.71 | 25.91 | 25.71 | 25.91 | 25.91 | 1.41% | 110 |
| Aug 7, 2025 | 25.24 | 25.55 | 25.24 | 25.55 | 25.55 | 3.95% | 540 |
| Aug 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.40% | - |
| Aug 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.87% | - |
| Aug 4, 2025 | 24.24 | 24.24 | 24.03 | 24.03 | 24.03 | -3.42% | 702 |
| Aug 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.85% | - |
| Jul 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.20% | - |
| Jul 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -4.71% | - |
| Jul 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.84% | - |
| Jul 28, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 3.47% | - |
| Jul 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.23% | - |
| Jul 24, 2025 | 27.06 | 27.06 | 26.84 | 26.84 | 26.84 | 0.90% | 40 |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.66% | - |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.18% | - |
| Jul 21, 2025 | 26.50 | 26.50 | 26.22 | 26.22 | 26.22 | 0.42% | 30 |
| Jul 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.01% | - |