Edenred SE (EDEN.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

40.54

-1.35

(-3.22%)

At close: 05:35PM CEST

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	41.57	41.73	40.31	40.54	40.54	1,045,343
Jun 13, 2024	43.51	43.54	41.39	41.89	41.89	929,115
Jun 12, 2024	43.77	44.08	42.63	43.58	43.58	873,554
Jun 11, 2024	43.53	44.14	43.48	43.70	43.70	1,145,920
Jun 10, 2024	44.54	44.80	42.92	43.40	43.40	1,240,406
Jun 10, 2024	1.1 Dividend
Jun 07, 2024	46.37	46.68	45.84	46.30	45.20	718,035
Jun 06, 2024	44.39	46.53	44.39	46.22	45.12	891,646
Jun 05, 2024	44.18	44.60	43.88	44.14	43.09	662,895
Jun 04, 2024	43.38	44.05	42.56	43.87	42.83	762,695
Jun 03, 2024	43.42	44.12	43.16	43.42	42.39	734,598
May 31, 2024	42.17	43.45	42.09	43.05	42.03	1,356,245
May 30, 2024	42.92	43.19	41.75	42.00	41.00	1,188,315
May 29, 2024	45.06	45.10	43.08	43.25	42.22	955,214
May 28, 2024	45.72	46.00	44.94	45.20	44.13	482,645
May 27, 2024	44.79	45.83	44.56	45.59	44.51	382,488
May 24, 2024	45.31	45.42	44.86	44.86	43.79	517,315
May 23, 2024	46.57	46.57	45.56	45.56	44.48	462,345
May 22, 2024	46.76	46.94	46.32	46.62	45.51	510,800
May 21, 2024	46.85	46.96	46.17	46.66	45.55	477,421
May 20, 2024	46.87	47.40	46.66	47.00	45.88	293,153
May 17, 2024	47.20	47.32	46.64	46.80	45.69	559,756
May 16, 2024	47.88	48.16	47.30	47.30	46.18	506,781
May 15, 2024	47.88	48.31	47.69	47.79	46.65	481,386
May 14, 2024	47.75	48.15	47.36	47.83	46.69	425,476
May 13, 2024	47.00	47.95	47.00	47.95	46.81	494,961
May 10, 2024	46.63	47.31	46.50	47.14	46.02	427,490
May 09, 2024	46.49	46.70	46.35	46.46	45.36	213,282
May 08, 2024	46.40	47.10	46.25	46.48	45.38	349,896
May 07, 2024	45.71	46.35	45.70	46.27	45.17	354,807
May 06, 2024	45.56	45.61	44.94	45.50	44.42	436,741
May 03, 2024	44.50	45.93	44.40	45.56	44.48	498,350
May 02, 2024	44.64	44.88	44.16	44.22	43.17	859,998
Apr 30, 2024	45.20	45.46	43.53	44.46	43.40	983,807
Apr 29, 2024	45.09	45.65	45.02	45.27	44.19	310,758
Apr 26, 2024	45.40	45.57	44.77	44.95	43.88	383,264
Apr 25, 2024	45.46	45.46	44.90	45.02	43.95	573,554
Apr 24, 2024	45.57	45.96	45.42	45.65	44.57	456,240
Apr 23, 2024	45.00	45.54	44.72	45.45	44.37	449,291
Apr 22, 2024	44.23	45.89	44.23	44.89	43.82	861,017
Apr 19, 2024	46.79	47.25	41.37	43.71	42.67	1,906,940
Apr 18, 2024	46.26	47.19	46.00	46.94	45.82	977,868
Apr 17, 2024	44.39	44.98	44.25	44.76	43.70	894,140
Apr 16, 2024	44.32	44.64	43.76	44.58	43.52	648,280
Apr 15, 2024	44.81	45.60	44.80	44.87	43.80	642,128
Apr 12, 2024	45.50	45.61	44.46	44.68	43.62	660,931
Apr 11, 2024	46.44	46.55	44.54	45.27	44.19	914,021
Apr 10, 2024	47.11	47.78	46.11	46.53	45.42	1,107,401
Apr 09, 2024	49.08	49.46	48.58	48.58	47.43	703,795
Apr 08, 2024	50.34	50.34	49.10	49.10	47.93	577,915
Apr 05, 2024	49.81	50.42	49.43	50.34	49.14	587,635
Apr 04, 2024	50.14	50.54	49.75	50.40	49.20	470,546
Apr 03, 2024	49.24	50.22	49.17	50.00	48.81	375,554
Apr 02, 2024	49.46	49.72	48.83	49.28	48.11	690,693
Mar 28, 2024	49.23	49.84	49.14	49.46	48.28	548,825
Mar 27, 2024	49.87	49.93	49.14	49.22	48.05	372,630
Mar 26, 2024	49.41	49.95	49.19	49.87	48.69	526,095
Mar 25, 2024	49.79	50.06	49.29	49.29	48.12	474,767
Mar 22, 2024	49.22	50.00	49.14	49.84	48.66	551,685
Mar 21, 2024	49.48	49.51	48.87	49.08	47.91	734,493
Mar 20, 2024	49.30	49.82	49.06	49.36	48.19	497,023
Mar 19, 2024	49.16	49.63	49.00	49.53	48.35	445,444
Mar 18, 2024	49.38	49.40	48.79	49.22	48.05	515,297
Mar 15, 2024	49.10	49.30	48.88	48.94	47.78	1,069,627
Mar 14, 2024	48.85	49.19	48.60	49.16	47.99	471,435
Mar 13, 2024	49.17	49.44	48.77	48.77	47.61	625,243
Mar 12, 2024	48.91	49.18	48.69	49.18	48.01	375,644
Mar 11, 2024	48.88	49.46	48.80	48.93	47.77	460,050
Mar 08, 2024	48.22	49.21	48.22	49.01	47.85	500,376
Mar 07, 2024	48.22	48.45	47.82	48.10	46.96	438,109
Mar 06, 2024	49.00	49.22	47.90	48.35	47.20	874,947
Mar 05, 2024	48.20	49.16	48.09	48.88	47.72	961,648
Mar 04, 2024	47.45	48.82	47.38	48.48	47.33	1,167,363
Mar 01, 2024	44.79	47.84	44.66	47.84	46.70	1,627,895
Feb 29, 2024	45.63	46.91	45.37	45.79	44.70	1,741,862
Feb 28, 2024	46.08	46.80	45.50	45.66	44.58	1,866,959
Feb 27, 2024	51.30	51.34	46.88	47.05	45.93	2,160,236
Feb 26, 2024	50.26	50.34	49.45	49.52	48.34	621,516
Feb 23, 2024	50.00	50.60	49.28	50.24	49.05	790,903
Feb 22, 2024	49.80	50.84	49.74	49.76	48.58	1,352,841
Feb 21, 2024	56.40	56.58	47.80	49.90	48.71	2,951,098
Feb 20, 2024	55.10	57.04	54.96	56.36	55.02	831,762
Feb 19, 2024	55.30	55.44	54.92	55.14	53.83	219,587
Feb 16, 2024	55.50	55.88	55.34	55.48	54.16	496,305
Feb 15, 2024	55.52	55.66	55.24	55.38	54.06	471,389
Feb 14, 2024	54.92	55.60	54.92	55.38	54.06	296,110
Feb 13, 2024	55.26	55.38	54.40	55.04	53.73	503,995
Feb 12, 2024	55.50	55.86	55.24	55.38	54.06	323,534
Feb 09, 2024	55.44	55.98	55.26	55.40	54.08	306,374
Feb 08, 2024	55.04	55.54	54.82	55.50	54.18	293,090
Feb 07, 2024	54.82	55.26	54.78	54.94	53.63	242,182
Feb 06, 2024	55.74	55.96	54.74	54.82	53.52	423,708
Feb 05, 2024	55.60	56.08	55.32	55.50	54.18	355,789
Feb 02, 2024	54.76	55.78	54.76	55.76	54.44	478,032
Feb 01, 2024	55.26	55.52	54.22	54.32	53.03	728,943
Jan 31, 2024	56.02	56.12	55.38	55.42	54.10	749,862
Jan 30, 2024	56.36	56.44	55.76	56.02	54.69	423,468
Jan 29, 2024	56.42	56.48	56.02	56.36	55.02	483,954
Jan 26, 2024	56.76	57.02	56.48	56.48	55.14	380,108
Jan 25, 2024	55.74	56.80	55.42	56.62	55.27	723,740
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7280-0.0004(-0.05%)

CRUDE OIL78.26-0.19(-0.24%)

Bitcoin CAD91,192.02+372.05(+0.41%)

Edenred SE (EDEN.PA)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7280
-0.0004(-0.05%)

CRUDE OIL
78.26
-0.19(-0.24%)

Bitcoin CAD
91,192.02
+372.05(+0.41%)