Edenred SA EDEN
EURONEXT · France · Commercial Services
€26.84-0.75 (-2.72%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.84 | -2.72% | €27.34 | €27.57 | €26.64 | 437.96K |
| 2026-09-30 | €27.59 | -2.23% | €27.98 | €28.25 | €27.27 | 579.73K |
| 2026-09-29 | €28.22 | +0.21% | €28.25 | €28.25 | €27.80 | 278.93K |
| 2026-09-28 | €28.16 | +2.55% | €27.64 | €28.16 | €27.60 | 453.13K |
| 2026-09-25 | €27.46 | +0.11% | €27.50 | €27.73 | €27.26 | 262.89K |
| 2026-09-24 | €27.43 | -0.90% | €27.60 | €27.74 | €27.30 | 286.74K |
| 2026-09-23 | €27.68 | -1.11% | €27.94 | €28.20 | €27.50 | 340.20K |
| 2026-09-22 | €27.99 | +0.68% | €27.59 | €28.40 | €27.44 | 396.38K |
| 2026-09-21 | €27.80 | -2.04% | €28.50 | €28.51 | €27.80 | 446.14K |
| 2026-09-18 | €28.38 | -2.54% | €28.90 | €29.15 | €28.38 | 1.18M |
| 2026-09-17 | €29.12 | -0.27% | €29.25 | €29.29 | €28.82 | 353.92K |
| 2026-09-16 | €29.20 | +2.24% | €28.60 | €29.30 | €28.39 | 432.29K |
| 2026-09-15 | €28.56 | -0.49% | €28.76 | €29.00 | €28.36 | 407.65K |
| 2026-09-14 | €28.70 | +2.50% | €28.15 | €28.95 | €28.09 | 596.48K |
| 2026-09-11 | €28.00 | -1.13% | €28.04 | €28.32 | €27.90 | 465.72K |
| 2026-09-10 | €28.32 | -0.94% | €28.84 | €29.13 | €28.32 | 411.70K |
| 2026-09-09 | €28.59 | -0.07% | €28.43 | €28.91 | €28.28 | 734.04K |
| 2026-09-08 | €28.61 | -3.44% | €29.52 | €29.74 | €28.56 | 642.05K |
| 2026-09-07 | €29.63 | -2.69% | €30.08 | €30.14 | €29.61 | 424.04K |
| 2026-09-04 | €30.45 | +1.50% | €29.92 | €30.48 | €29.85 | 403.84K |
| 2026-09-03 | €30.00 | +0.67% | €29.80 | €30.35 | €29.47 | 610.57K |
| 2026-09-02 | €29.80 | -0.67% | €29.93 | €30.00 | €29.57 | 490.09K |
| 2026-09-01 | €30.00 | -0.27% | €30.24 | €30.24 | €29.46 | 650.81K |
| 2026-08-31 | €30.08 | -1.31% | €30.21 | €30.57 | €30.08 | 620.68K |
| 2026-08-28 | €30.48 | -0.16% | €30.45 | €30.85 | €30.37 | 547.22K |
| 2026-08-27 | €30.53 | +0.56% | €30.30 | €30.72 | €29.98 | 682.89K |
| 2026-08-26 | €30.36 | +0.66% | €30.13 | €30.51 | €30.04 | 587.83K |
| 2026-08-25 | €30.16 | +0.73% | €29.87 | €30.35 | €29.74 | 465.25K |
| 2026-08-24 | €29.94 | +2.39% | €29.24 | €29.94 | €29.24 | 332.10K |
| 2026-08-21 | €29.24 | +1.46% | €29.01 | €29.43 | €28.69 | 466.92K |
| 2026-08-20 | €28.82 | -0.83% | €29.04 | €29.08 | €28.73 | 331.43K |
| 2026-08-19 | €29.06 | +3.09% | €28.41 | €29.12 | €28.41 | 413.18K |
| 2026-08-18 | €28.19 | +0.43% | €28.06 | €28.34 | €27.89 | 354.12K |
| 2026-08-17 | €28.07 | -1.78% | €28.52 | €28.55 | €27.84 | 335.25K |
| 2026-08-14 | €28.58 | +2.18% | €28.15 | €28.78 | €28.15 | 303.14K |
| 2026-08-13 | €27.97 | +0.94% | €27.68 | €28.44 | €27.61 | 443.00K |
| 2026-08-12 | €27.71 | -1.25% | €28.01 | €28.10 | €27.67 | 346.62K |
| 2026-08-11 | €28.06 | -0.88% | €28.36 | €28.38 | €27.98 | 349.12K |
| 2026-08-10 | €28.31 | -2.11% | €28.90 | €28.90 | €28.02 | 528.08K |
| 2026-08-07 | €28.92 | +0.07% | €28.78 | €29.36 | €28.76 | 322.25K |
| 2026-08-06 | €28.90 | -1.33% | €29.41 | €29.50 | €28.90 | 598.81K |
| 2026-08-05 | €29.29 | +2.41% | €28.60 | €29.43 | €28.55 | 506.92K |
| 2026-08-04 | €28.60 | +0.92% | €28.12 | €28.64 | €27.93 | 495.38K |
| 2026-08-03 | €28.34 | -0.63% | €28.46 | €28.71 | €28.23 | 589.45K |
| 2026-07-31 | €28.52 | +0.99% | €28.85 | €29.28 | €28.52 | 975.89K |
| 2026-07-30 | €28.24 | -1.91% | €28.75 | €28.97 | €28.01 | 654.22K |
| 2026-07-29 | €28.79 | +2.16% | €28.17 | €28.96 | €28.00 | 960.44K |
| 2026-07-28 | €28.18 | +4.64% | €26.98 | €28.19 | €26.88 | 1.18M |
| 2026-07-27 | €26.93 | +1.97% | €26.59 | €27.12 | €26.32 | 845.48K |
| 2026-07-24 | €26.41 | +0.99% | €26.00 | €26.41 | €25.16 | 591.16K |
| 2026-07-23 | €26.15 | -3.00% | €27.35 | €27.60 | €26.15 | 1.66M |
| 2026-07-22 | €26.96 | +0.86% | €26.83 | €27.23 | €26.67 | 1.09M |
| 2026-07-21 | €26.73 | -0.74% | €26.75 | €27.05 | €26.60 | 905.29K |
| 2026-07-20 | €26.93 | +1.43% | €26.40 | €26.99 | €26.38 | 731.05K |
| 2026-07-17 | €26.55 | +0.99% | €26.20 | €26.56 | €25.93 | 1.10M |
| 2026-07-16 | €26.29 | +1.66% | €25.45 | €26.52 | €25.21 | 1.02M |
| 2026-07-15 | €25.86 | +3.94% | €25.35 | €25.86 | €25.21 | 929.13K |
| 2026-07-14 | €24.88 | +1.22% | €24.46 | €24.88 | €24.24 | 794.12K |
| 2026-07-13 | €24.58 | +4.29% | €23.57 | €24.90 | €23.56 | 730.39K |
| 2026-07-10 | €23.57 | +0.08% | €23.63 | €24.33 | €23.57 | 736.77K |
| 2026-07-09 | €23.55 | +1.99% | €23.04 | €23.55 | €23.04 | 662.03K |
| 2026-07-08 | €23.09 | -2.16% | €23.46 | €23.56 | €23.04 | 609.45K |
| 2026-07-07 | €23.60 | +1.20% | €23.48 | €23.61 | €23.19 | 823.97K |
| 2026-07-06 | €23.32 | -2.47% | €23.68 | €24.11 | €23.32 | 861.03K |
| 2026-07-03 | €23.91 | +3.73% | €23.10 | €24.09 | €23.04 | 669.93K |
| 2026-07-02 | €23.05 | +2.35% | €22.52 | €23.05 | €22.44 | 596.32K |
| 2026-07-01 | €22.52 | +0.09% | €22.43 | €22.58 | €22.18 | 517.79K |
| 2026-06-30 | €22.50 | +0.67% | €22.48 | €22.84 | €22.32 | 673.61K |
| 2026-06-29 | €22.35 | -0.67% | €22.58 | €23.01 | €22.35 | 788.84K |
| 2026-06-26 | €22.50 | +1.99% | €22.02 | €22.50 | €21.90 | 791.42K |
| 2026-06-25 | €22.06 | -1.16% | €22.34 | €22.64 | €22.06 | 1.05M |
| 2026-06-24 | €22.32 | +0.27% | €22.28 | €22.42 | €22.00 | 1.00M |
| 2026-06-23 | €22.26 | -1.46% | €22.39 | €22.54 | €21.81 | 988.69K |
| 2026-06-22 | €22.59 | -5.52% | €23.70 | €23.76 | €22.59 | 1.11M |
| 2026-06-19 | €23.91 | -1.32% | €23.65 | €24.01 | €22.96 | 2.43M |
| 2026-06-18 | €24.23 | +17.17% | €23.50 | €24.74 | €23.15 | 4.73M |
| 2026-06-17 | €20.68 | +1.12% | €20.42 | €20.75 | €20.38 | 2.53M |
| 2026-06-16 | €20.45 | -2.80% | €21.15 | €21.29 | €20.41 | 1.12M |
| 2026-06-15 | €21.04 | +1.30% | €21.09 | €21.47 | €20.73 | 964.94K |
| 2026-06-12 | €20.77 | +2.52% | €20.42 | €20.77 | €20.24 | 867.94K |
| 2026-06-11 | €20.26 | +0.40% | €20.35 | €20.61 | €19.91 | 1.01M |
| 2026-06-10 | €20.18 | -7.85% | €20.75 | €20.77 | €19.89 | 1.82M |
| 2026-06-09 | €21.90 | +0.09% | €21.93 | €22.39 | €21.77 | 1.12M |
| 2026-06-08 | €21.88 | -0.23% | €21.90 | €22.13 | €21.77 | 1.39M |
| 2026-06-05 | €21.93 | -2.58% | €22.55 | €22.67 | €21.92 | 865.87K |
| 2026-06-04 | €22.51 | -0.40% | €22.55 | €22.85 | €22.41 | 1.19M |
| 2026-06-03 | €22.60 | -2.12% | €23.16 | €23.25 | €22.60 | 963.72K |
| 2026-06-02 | €23.09 | -0.82% | €23.30 | €23.76 | €22.98 | 773.96K |
| 2026-06-01 | €23.28 | -0.26% | €23.14 | €23.95 | €23.03 | 761.97K |
| 2026-05-29 | €23.34 | -0.09% | €23.50 | €23.97 | €22.98 | 1.86M |