Edenred SE (VIE:EDEN)
Austria
· Delayed Price · Currency is EUR 19.21
+0.55 (2.98%)
At close: Mar 9, 2026
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.56 | 19.03 | 18.56 | 19.03 | - | 1.98% | - |
| Mar 6, 2026 | 19.11 | 19.11 | 18.65 | 18.66 | 18.66 | -3.37% | - |
| Mar 5, 2026 | 19.16 | 19.49 | 19.16 | 19.31 | 19.31 | 0.31% | 1,608 |
| Mar 4, 2026 | 19.61 | 19.75 | 19.13 | 19.25 | 19.25 | -2.33% | 3,569 |
| Mar 3, 2026 | 19.74 | 19.74 | 19.54 | 19.71 | 19.71 | -0.28% | - |
| Mar 2, 2026 | 19.24 | 19.91 | 19.24 | 19.76 | 19.76 | 1.41% | - |
| Feb 27, 2026 | 19.24 | 19.49 | 19.24 | 19.49 | 19.49 | 1.80% | - |
| Feb 26, 2026 | 18.59 | 19.14 | 18.59 | 19.14 | 19.14 | 4.82% | - |
| Feb 25, 2026 | 17.95 | 18.31 | 17.88 | 18.26 | 18.26 | -3.46% | 7,820 |
| Feb 24, 2026 | 19.75 | 19.75 | 18.92 | 18.92 | 18.92 | 3.62% | - |
| Feb 23, 2026 | 17.89 | 18.35 | 17.89 | 18.26 | 18.26 | 0.77% | - |
| Feb 20, 2026 | 17.81 | 18.12 | 17.77 | 18.12 | 18.12 | 1.29% | - |
| Feb 19, 2026 | 18.14 | 18.14 | 17.64 | 17.89 | 17.89 | 1.91% | - |
| Feb 18, 2026 | 17.64 | 17.64 | 17.52 | 17.55 | 17.55 | -2.36% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 17.83 | 17.98 | 17.98 | -0.42% | - |
| Feb 16, 2026 | 18.32 | 18.32 | 18.05 | 18.05 | 18.05 | -3.09% | - |
| Feb 13, 2026 | 18.14 | 18.63 | 18.07 | 18.63 | 18.63 | 2.11% | - |
| Feb 12, 2026 | 17.55 | 18.24 | 17.55 | 18.24 | 18.24 | 1.93% | - |
| Feb 11, 2026 | 17.67 | 18.13 | 17.67 | 17.90 | 17.90 | -0.20% | 536 |
| Feb 10, 2026 | 17.70 | 18.09 | 17.70 | 17.93 | 17.93 | 1.76% | - |
| Feb 9, 2026 | 17.62 | 17.87 | 17.59 | 17.62 | 17.62 | -0.51% | 3,772 |
| Feb 6, 2026 | 17.66 | 17.71 | 17.50 | 17.71 | 17.71 | -0.78% | - |
| Feb 5, 2026 | 17.85 | 17.99 | 17.75 | 17.85 | 17.85 | 1.16% | 1,072 |
| Feb 4, 2026 | 17.28 | 17.86 | 17.28 | 17.65 | 17.65 | 2.14% | - |
| Feb 3, 2026 | 17.75 | 17.75 | 17.23 | 17.28 | 17.28 | -3.95% | 160 |
| Feb 2, 2026 | 17.83 | 17.99 | 17.72 | 17.99 | 17.99 | 2.62% | - |
| Jan 30, 2026 | 17.36 | 17.56 | 17.36 | 17.53 | 17.53 | 1.04% | 536 |
| Jan 29, 2026 | 17.55 | 17.55 | 17.32 | 17.35 | 17.35 | -1.03% | - |
| Jan 28, 2026 | 17.10 | 17.53 | 17.10 | 17.53 | 17.53 | 1.98% | - |
| Jan 27, 2026 | 17.38 | 17.38 | 17.19 | 17.19 | 17.19 | -0.64% | - |
| Jan 26, 2026 | 17.49 | 17.49 | 17.19 | 17.30 | 17.30 | -0.03% | - |
| Jan 23, 2026 | 17.54 | 17.54 | 17.30 | 17.30 | 17.30 | -7.31% | 68 |
| Jan 22, 2026 | 18.86 | 18.86 | 18.67 | 18.67 | 18.67 | -0.45% | - |
| Jan 21, 2026 | 17.84 | 18.85 | 17.84 | 18.75 | 18.75 | 8.32% | 2,508 |
| Jan 20, 2026 | 17.49 | 17.49 | 17.25 | 17.31 | 17.31 | -2.48% | 900 |
| Jan 19, 2026 | 17.86 | 17.97 | 17.63 | 17.75 | 17.75 | -1.17% | 3,212 |
| Jan 16, 2026 | 17.89 | 18.02 | 17.89 | 17.96 | 17.96 | 0.34% | - |
| Jan 15, 2026 | 17.82 | 17.90 | 17.58 | 17.90 | 17.90 | -0.50% | 2,000 |
| Jan 14, 2026 | 17.53 | 18.00 | 17.53 | 17.99 | 17.99 | -1.51% | 886 |
| Jan 13, 2026 | 18.24 | 18.34 | 18.24 | 18.27 | 18.27 | 1.73% | - |
| Jan 12, 2026 | 18.68 | 18.68 | 17.96 | 17.96 | 17.96 | -4.75% | 150 |
| Jan 9, 2026 | 18.78 | 18.98 | 18.77 | 18.85 | 18.85 | 2.09% | - |
| Jan 8, 2026 | 19.19 | 19.19 | 18.47 | 18.47 | 18.47 | -1.81% | 41 |
| Jan 7, 2026 | 19.26 | 19.26 | 18.81 | 18.81 | 18.81 | 0.89% | 1,242 |
| Jan 6, 2026 | 18.58 | 18.64 | 18.48 | 18.64 | 18.64 | 1.58% | - |
| Jan 5, 2026 | 18.77 | 18.80 | 17.99 | 18.35 | 18.35 | -2.05% | 2,380 |
| Jan 2, 2026 | 18.87 | 18.87 | 18.57 | 18.74 | 18.74 | 0.19% | - |
| Dec 30, 2025 | 18.58 | 18.70 | 18.58 | 18.70 | 18.70 | 0.08% | - |
| Dec 29, 2025 | 18.58 | 18.69 | 18.51 | 18.69 | 18.69 | -0.24% | 150 |
| Dec 23, 2025 | 19.00 | 19.00 | 18.73 | 18.73 | 18.73 | -0.13% | - |
| Dec 22, 2025 | 18.98 | 18.98 | 18.57 | 18.76 | 18.76 | -0.66% | 140 |
| Dec 19, 2025 | 18.99 | 19.00 | 18.84 | 18.88 | 18.88 | 0.21% | - |
| Dec 18, 2025 | 18.83 | 18.84 | 18.77 | 18.84 | 18.84 | 1.76% | - |
| Dec 17, 2025 | 18.47 | 18.52 | 18.46 | 18.52 | 18.52 | -0.56% | - |
| Dec 16, 2025 | 18.08 | 18.62 | 18.08 | 18.62 | 18.62 | 1.17% | - |
| Dec 15, 2025 | 18.57 | 18.60 | 18.41 | 18.41 | 18.41 | -0.89% | 140 |
| Dec 12, 2025 | 18.27 | 18.57 | 18.27 | 18.57 | 18.57 | 0.87% | - |
| Dec 11, 2025 | 18.20 | 18.41 | 18.20 | 18.41 | 18.41 | 3.17% | - |
| Dec 10, 2025 | 17.95 | 18.00 | 17.85 | 17.85 | 17.85 | -0.70% | - |
| Dec 9, 2025 | 18.09 | 18.09 | 17.97 | 17.97 | 17.97 | -1.88% | 2,505 |
| Dec 8, 2025 | 18.72 | 18.72 | 18.32 | 18.32 | 18.32 | -2.42% | 140 |
| Dec 5, 2025 | 18.54 | 18.81 | 18.54 | 18.77 | 18.77 | 0.03% | - |
| Dec 4, 2025 | 18.34 | 18.77 | 18.34 | 18.77 | 18.77 | 2.85% | - |
| Dec 3, 2025 | 18.44 | 18.44 | 18.25 | 18.25 | 18.25 | -1.27% | - |
| Dec 2, 2025 | 18.84 | 18.84 | 18.48 | 18.48 | 18.48 | -0.03% | 596 |
| Dec 1, 2025 | 18.37 | 18.49 | 18.37 | 18.49 | 18.49 | 1.26% | - |
| Nov 28, 2025 | 18.52 | 18.52 | 18.26 | 18.26 | 18.26 | -1.00% | - |
| Nov 27, 2025 | 18.33 | 18.60 | 18.33 | 18.44 | 18.44 | -0.08% | 140 |
| Nov 26, 2025 | 18.54 | 18.54 | 18.46 | 18.46 | 18.46 | 0.68% | 31 |
| Nov 25, 2025 | 18.64 | 18.64 | 18.02 | 18.33 | 18.33 | -3.07% | 827 |
| Nov 24, 2025 | 18.63 | 18.99 | 18.63 | 18.91 | 18.91 | 4.19% | - |
| Nov 21, 2025 | 18.07 | 18.16 | 18.07 | 18.15 | 18.15 | -0.85% | - |
| Nov 20, 2025 | 18.36 | 18.36 | 18.31 | 18.31 | 18.31 | -1.11% | - |
| Nov 19, 2025 | 18.64 | 18.64 | 18.51 | 18.51 | 18.51 | -0.30% | - |
| Nov 18, 2025 | 18.64 | 18.71 | 18.57 | 18.57 | 18.57 | -2.85% | - |
| Nov 17, 2025 | 19.57 | 19.57 | 19.11 | 19.11 | 19.11 | -1.09% | - |
| Nov 14, 2025 | 19.39 | 19.39 | 19.32 | 19.32 | 19.32 | -2.91% | - |
| Nov 13, 2025 | 20.54 | 20.54 | 19.90 | 19.90 | 19.90 | -1.14% | - |
| Nov 12, 2025 | 19.22 | 20.13 | 19.22 | 20.13 | 20.13 | -4.28% | - |
| Nov 11, 2025 | 21.08 | 21.08 | 20.73 | 21.03 | 21.03 | -1.82% | - |
| Nov 10, 2025 | 21.32 | 21.69 | 21.32 | 21.42 | 21.42 | 3.18% | - |
| Nov 7, 2025 | 21.99 | 21.99 | 20.76 | 20.76 | 20.76 | -6.36% | - |
| Nov 6, 2025 | 22.81 | 22.81 | 22.17 | 22.17 | 22.17 | -4.03% | - |
| Nov 5, 2025 | 23.16 | 23.39 | 23.10 | 23.10 | 23.10 | -2.28% | - |
| Nov 4, 2025 | 23.31 | 23.64 | 23.31 | 23.64 | 23.64 | -7.37% | - |
| Nov 3, 2025 | 24.84 | 25.52 | 24.84 | 25.52 | 25.52 | 0.35% | - |
| Oct 31, 2025 | 26.37 | 26.37 | 25.43 | 25.43 | 25.43 | -2.27% | - |
| Oct 30, 2025 | 26.13 | 26.13 | 25.93 | 26.02 | 26.02 | -0.65% | - |
| Oct 29, 2025 | 26.17 | 26.19 | 26.04 | 26.19 | 26.19 | 0.58% | - |
| Oct 28, 2025 | 26.14 | 26.66 | 26.04 | 26.04 | 26.04 | 1.17% | 800 |
| Oct 27, 2025 | 25.81 | 25.81 | 25.71 | 25.74 | 25.74 | -0.19% | - |
| Oct 24, 2025 | 25.52 | 25.79 | 25.52 | 25.79 | 25.79 | 3.00% | - |
| Oct 23, 2025 | 26.33 | 26.33 | 25.04 | 25.04 | 25.04 | -3.77% | - |
| Oct 22, 2025 | 25.44 | 26.02 | 25.28 | 26.02 | 26.02 | 5.73% | - |
| Oct 21, 2025 | 23.47 | 24.61 | 23.47 | 24.61 | 24.61 | 17.30% | 1,112 |
| Oct 20, 2025 | 20.63 | 20.98 | 20.53 | 20.98 | 20.98 | 2.14% | 124 |
| Oct 17, 2025 | 20.50 | 20.54 | 20.24 | 20.54 | 20.54 | 1.13% | - |
| Oct 16, 2025 | 20.47 | 20.47 | 20.31 | 20.31 | 20.31 | -0.34% | - |
| Oct 15, 2025 | 20.88 | 20.88 | 19.96 | 20.38 | 20.38 | -0.39% | 2,315 |
| Oct 14, 2025 | 20.41 | 20.51 | 20.41 | 20.46 | 20.46 | -0.15% | - |