Edenred SE (VIE:EDEN)
Austria
· Delayed Price · Currency is EUR 18.77
+0.00 (0.03%)
At close: Dec 5, 2025
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.54 | 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% | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.49 | 20.49 | 20.49 | -3.12% | - |
| Oct 10, 2025 | 20.94 | 21.15 | 20.94 | 21.15 | 21.15 | 0.19% | 124 |
| Oct 9, 2025 | 21.08 | 21.13 | 21.08 | 21.11 | 21.11 | 0.33% | - |
| Oct 8, 2025 | 20.99 | 21.16 | 20.99 | 21.04 | 21.04 | - | - |
| Oct 7, 2025 | 21.35 | 21.35 | 21.04 | 21.04 | 21.04 | -0.24% | - |
| Oct 6, 2025 | 20.84 | 21.09 | 20.84 | 21.09 | 21.09 | 0.24% | - |
| Oct 3, 2025 | 21.20 | 21.20 | 20.99 | 21.04 | 21.04 | 1.54% | - |
| Oct 2, 2025 | 20.54 | 20.72 | 20.32 | 20.72 | 20.72 | 2.02% | 1,200 |
| Oct 1, 2025 | 20.03 | 20.41 | 20.03 | 20.31 | 20.31 | 0.49% | 160 |
| Sep 30, 2025 | 20.02 | 20.21 | 20.01 | 20.21 | 20.21 | 1.15% | - |
| Sep 29, 2025 | 19.92 | 19.98 | 19.92 | 19.98 | 19.98 | 0.38% | - |
| Sep 26, 2025 | 20.22 | 20.22 | 19.86 | 19.91 | 19.91 | -2.81% | 160 |
| Sep 25, 2025 | 20.36 | 20.51 | 20.36 | 20.48 | 20.48 | 0.94% | - |
| Sep 24, 2025 | 20.27 | 20.32 | 20.24 | 20.29 | 20.29 | -1.17% | - |
| Sep 23, 2025 | 20.29 | 20.63 | 20.29 | 20.53 | 20.53 | 2.75% | - |
| Sep 22, 2025 | 20.05 | 20.21 | 19.98 | 19.98 | 19.98 | -0.84% | 300 |
| Sep 19, 2025 | 20.33 | 20.33 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Sep 18, 2025 | 20.19 | 20.38 | 20.19 | 20.30 | 20.30 | 0.84% | - |
| Sep 17, 2025 | 20.13 | 20.15 | 20.13 | 20.13 | 20.13 | 0.55% | - |
| Sep 16, 2025 | 19.90 | 20.02 | 19.90 | 20.02 | 20.02 | -1.38% | 300 |
| Sep 15, 2025 | 20.58 | 20.71 | 20.30 | 20.30 | 20.30 | -1.22% | 450 |
| Sep 12, 2025 | 22.31 | 22.31 | 20.55 | 20.55 | 20.55 | -7.97% | - |
| Sep 11, 2025 | 22.24 | 22.39 | 22.24 | 22.33 | 22.33 | -0.31% | - |
| Sep 10, 2025 | 22.60 | 22.68 | 22.40 | 22.40 | 22.40 | -2.01% | 491 |
| Sep 9, 2025 | 23.15 | 23.15 | 22.86 | 22.86 | 22.86 | -0.70% | - |
| Sep 8, 2025 | 23.86 | 23.86 | 22.24 | 23.02 | 23.02 | -3.16% | 150 |
| Sep 5, 2025 | 23.90 | 23.90 | 23.63 | 23.77 | 23.77 | -0.46% | - |
| Sep 4, 2025 | 23.64 | 23.88 | 23.64 | 23.88 | 23.88 | 0.34% | - |
| Sep 3, 2025 | 23.84 | 23.84 | 23.76 | 23.80 | 23.80 | -0.46% | - |
| Sep 2, 2025 | 24.49 | 24.49 | 23.91 | 23.91 | 23.91 | -2.29% | - |
| Sep 1, 2025 | 24.86 | 24.86 | 24.40 | 24.47 | 24.47 | -0.41% | - |
| Aug 29, 2025 | 24.82 | 24.82 | 24.50 | 24.57 | 24.57 | -1.44% | - |
| Aug 28, 2025 | 25.23 | 25.23 | 24.73 | 24.93 | 24.93 | 0.24% | - |
| Aug 27, 2025 | 25.21 | 25.21 | 24.87 | 24.87 | 24.87 | -2.09% | - |
| Aug 26, 2025 | 25.37 | 25.55 | 25.37 | 25.40 | 25.40 | -4.87% | - |
| Aug 25, 2025 | 26.76 | 27.10 | 26.70 | 26.70 | 26.70 | 0.79% | 120 |
| Aug 22, 2025 | 26.22 | 26.49 | 26.22 | 26.49 | 26.49 | 0.76% | - |
| Aug 21, 2025 | 26.24 | 26.29 | 25.98 | 26.29 | 26.29 | 0.42% | - |
| Aug 20, 2025 | 26.21 | 26.27 | 26.18 | 26.18 | 26.18 | -0.23% | - |
| Aug 19, 2025 | 26.32 | 26.32 | 26.24 | 26.24 | 26.24 | -0.27% | - |
| Aug 18, 2025 | 26.12 | 26.31 | 26.05 | 26.31 | 26.31 | 0.73% | - |
| Aug 15, 2025 | 26.29 | 26.41 | 26.12 | 26.12 | 26.12 | -0.23% | - |
| Aug 14, 2025 | 26.15 | 26.18 | 26.14 | 26.18 | 26.18 | 1.24% | - |
| Aug 13, 2025 | 25.81 | 25.86 | 25.72 | 25.86 | 25.86 | 1.29% | - |
| Aug 12, 2025 | 25.72 | 25.72 | 25.51 | 25.53 | 25.53 | -1.12% | - |
| Aug 11, 2025 | 26.01 | 26.01 | 25.74 | 25.82 | 25.82 | -0.50% | - |
| Aug 8, 2025 | 26.06 | 26.06 | 25.73 | 25.95 | 25.95 | 1.21% | - |
| Aug 7, 2025 | 25.43 | 25.68 | 25.43 | 25.64 | 25.64 | 1.50% | - |
| Aug 6, 2025 | 24.79 | 25.26 | 24.79 | 25.26 | 25.26 | 3.44% | - |
| Aug 5, 2025 | 24.39 | 24.45 | 24.36 | 24.42 | 24.42 | 1.37% | 1,143 |
| Aug 4, 2025 | 24.09 | 24.13 | 23.98 | 24.09 | 24.09 | -1.19% | - |
| Aug 1, 2025 | 24.86 | 24.86 | 24.27 | 24.38 | 24.38 | -3.37% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 25.20 | 25.23 | 25.23 | -2.62% | - |
| Jul 30, 2025 | 25.90 | 25.91 | 25.76 | 25.91 | 25.91 | -2.48% | - |
| Jul 29, 2025 | 26.88 | 26.88 | 26.57 | 26.57 | 26.57 | -2.21% | - |
| Jul 28, 2025 | 27.46 | 27.46 | 27.17 | 27.17 | 27.17 | -0.51% | - |
| Jul 25, 2025 | 26.22 | 27.31 | 26.22 | 27.31 | 27.31 | 3.17% | - |
| Jul 24, 2025 | 27.13 | 27.13 | 26.47 | 26.47 | 26.47 | -2.83% | - |
| Jul 23, 2025 | 26.30 | 27.24 | 26.30 | 27.24 | 27.24 | 3.22% | - |
| Jul 22, 2025 | 26.28 | 26.39 | 26.13 | 26.39 | 26.39 | 1.07% | - |
| Jul 21, 2025 | 26.29 | 26.42 | 26.11 | 26.11 | 26.11 | -0.72% | 19 |