Edenred SE (EDEN.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

37.99

+0.59

(+1.58%)

At close: 05:35PM CEST

Time period:

10 Sept 2023 - 10 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	37.54	38.00	37.54	37.99	37.99	304,925
06 Sept 2024	37.51	38.04	37.29	37.40	37.40	478,891
05 Sept 2024	37.88	38.43	37.57	37.57	37.57	481,904
04 Sept 2024	36.60	36.94	36.14	36.94	36.94	431,100
03 Sept 2024	37.05	37.37	36.94	37.12	37.12	269,913
02 Sept 2024	38.25	38.34	36.95	37.09	37.09	392,552
30 Aug 2024	37.69	38.57	37.18	38.21	38.21	786,674
29 Aug 2024	37.76	38.09	37.42	37.97	37.97	336,307
28 Aug 2024	38.07	38.28	37.83	37.83	37.83	299,205
27 Aug 2024	38.05	38.43	37.94	37.97	37.97	304,436
26 Aug 2024	38.23	38.40	38.00	38.08	38.08	184,382
23 Aug 2024	37.97	38.45	37.90	38.29	38.29	250,349
22 Aug 2024	37.63	38.27	37.63	37.99	37.99	313,072
21 Aug 2024	37.75	37.97	37.52	37.60	37.60	351,251
20 Aug 2024	38.10	38.34	37.66	37.72	37.72	321,598
19 Aug 2024	37.41	38.24	37.33	37.98	37.98	427,287
16 Aug 2024	37.62	37.89	37.35	37.46	37.46	405,656
15 Aug 2024	37.33	37.69	37.01	37.49	37.49	360,055
14 Aug 2024	37.23	37.47	36.85	37.15	37.15	270,713
13 Aug 2024	35.87	36.99	35.80	36.99	36.99	417,242
12 Aug 2024	36.05	36.26	35.75	35.89	35.89	264,379
09 Aug 2024	36.03	36.60	35.91	35.98	35.98	242,368
08 Aug 2024	35.95	35.95	35.48	35.92	35.92	351,604
07 Aug 2024	35.21	36.35	35.10	36.11	36.11	598,963
06 Aug 2024	35.93	36.03	34.96	35.14	35.14	486,441
05 Aug 2024	35.57	35.74	34.70	35.64	35.64	797,101
02 Aug 2024	37.13	37.50	36.52	36.52	36.52	842,315
01 Aug 2024	38.25	38.27	37.23	37.61	37.61	720,468
31 Jul 2024	38.42	39.20	38.40	38.51	38.51	956,219
30 Jul 2024	37.68	38.05	37.43	38.02	38.02	396,293
29 Jul 2024	37.64	38.08	37.32	37.72	37.72	718,149
26 Jul 2024	37.22	37.79	37.15	37.57	37.57	699,673
25 Jul 2024	37.06	37.62	36.59	37.62	37.62	1,110,029
24 Jul 2024	36.40	38.28	35.72	37.62	37.62	2,148,995
23 Jul 2024	41.99	42.00	36.29	36.29	36.29	2,689,875
22 Jul 2024	41.50	42.55	41.47	41.95	41.95	578,794
19 Jul 2024	41.12	41.54	40.67	41.29	41.29	541,210
18 Jul 2024	40.90	41.51	40.76	41.24	41.24	391,355
17 Jul 2024	40.25	40.89	40.19	40.74	40.74	388,093
16 Jul 2024	40.10	40.39	39.91	40.37	40.37	450,453
15 Jul 2024	40.56	40.66	40.07	40.20	40.20	333,816
12 Jul 2024	40.88	41.06	40.10	40.79	40.79	488,244
11 Jul 2024	40.15	41.12	40.15	40.69	40.69	529,557
10 Jul 2024	40.19	40.83	40.00	40.00	40.00	415,495
09 Jul 2024	40.08	40.51	39.82	40.04	40.04	413,693
08 Jul 2024	40.80	41.38	40.30	40.30	40.30	438,207
05 Jul 2024	41.15	41.37	40.77	41.05	41.05	239,968
04 Jul 2024	40.98	41.36	40.60	41.02	41.02	381,058
03 Jul 2024	40.35	41.43	40.00	41.01	41.01	539,202
02 Jul 2024	39.80	40.27	39.40	40.10	40.10	698,776
01 Jul 2024	40.51	40.85	39.63	40.06	40.06	969,276
28 Jun 2024	40.47	40.62	39.41	39.41	39.41	1,265,544
27 Jun 2024	42.00	42.00	40.32	40.32	40.32	900,485
26 Jun 2024	42.87	42.96	41.85	42.05	42.05	958,528
25 Jun 2024	42.36	42.82	41.95	42.82	42.82	999,496
24 Jun 2024	41.40	42.69	41.36	42.63	42.63	1,024,967
21 Jun 2024	41.22	41.59	41.07	41.57	41.57	1,453,941
20 Jun 2024	40.37	41.28	40.37	41.28	41.28	651,093
19 Jun 2024	40.57	40.94	40.37	40.50	40.50	448,103
18 Jun 2024	40.10	40.71	39.86	40.62	40.62	634,875
17 Jun 2024	40.53	40.54	39.13	39.89	39.89	685,343
14 Jun 2024	41.57	41.73	40.31	40.54	40.54	1,045,343
13 Jun 2024	43.51	43.54	41.39	41.89	41.89	929,115
12 Jun 2024	43.77	44.08	42.63	43.58	43.58	873,554
11 Jun 2024	43.53	44.14	43.48	43.70	43.70	1,145,920
10 Jun 2024	44.54	44.80	42.92	43.40	43.40	1,240,406
10 Jun 2024	1.1 Dividend
07 Jun 2024	46.37	46.68	45.84	46.30	45.20	718,035
06 Jun 2024	44.39	46.53	44.39	46.22	45.12	891,646
05 Jun 2024	44.18	44.60	43.88	44.14	43.09	662,895
04 Jun 2024	43.38	44.05	42.56	43.87	42.83	762,695
03 Jun 2024	43.42	44.12	43.16	43.42	42.39	734,598
31 May 2024	42.17	43.45	42.09	43.05	42.03	1,356,245
30 May 2024	42.92	43.19	41.75	42.00	41.00	1,188,315
29 May 2024	45.06	45.10	43.08	43.25	42.22	955,214
28 May 2024	45.72	46.00	44.94	45.20	44.13	482,645
27 May 2024	44.79	45.83	44.56	45.59	44.51	382,488
24 May 2024	45.31	45.42	44.86	44.86	43.79	517,315
23 May 2024	46.57	46.57	45.56	45.56	44.48	462,345
22 May 2024	46.76	46.94	46.32	46.62	45.51	510,800
21 May 2024	46.85	46.96	46.17	46.66	45.55	477,421
20 May 2024	46.87	47.40	46.66	47.00	45.88	293,153
17 May 2024	47.20	47.32	46.64	46.80	45.69	559,756
16 May 2024	47.88	48.16	47.30	47.30	46.18	506,781
15 May 2024	47.88	48.31	47.69	47.79	46.65	481,386
14 May 2024	47.75	48.15	47.36	47.83	46.69	425,476
13 May 2024	47.00	47.95	47.00	47.95	46.81	494,961
10 May 2024	46.63	47.31	46.50	47.14	46.02	427,490
09 May 2024	46.49	46.70	46.35	46.46	45.36	213,282
08 May 2024	46.40	47.10	46.25	46.48	45.38	349,896
07 May 2024	45.71	46.35	45.70	46.27	45.17	354,807
06 May 2024	45.56	45.61	44.94	45.50	44.42	436,741
03 May 2024	44.50	45.93	44.40	45.56	44.48	498,350
02 May 2024	44.64	44.88	44.16	44.22	43.17	859,998
30 Apr 2024	45.20	45.46	43.53	44.46	43.40	983,807
29 Apr 2024	45.09	45.65	45.02	45.27	44.19	310,758
26 Apr 2024	45.40	45.57	44.77	44.95	43.88	383,264
25 Apr 2024	45.46	45.46	44.90	45.02	43.95	573,554
24 Apr 2024	45.57	45.96	45.42	45.65	44.57	456,240
23 Apr 2024	45.00	45.54	44.72	45.45	44.37	449,291
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.82+11.20(+0.09%)

NZD/USD0.6154+0.0007(+0.11%)

NZD/EUR0.5571+0.0006(+0.10%)

ALL ORDS8,220.20+28.30(+0.35%)

ASX 2008,015.00+26.90(+0.34%)

OIL68.56-0.15(-0.22%)

Edenred SE (EDEN.PA)

NZX 50
12,632.82
+11.20(+0.09%)

NZD/USD
0.6154
+0.0007(+0.11%)

NZD/EUR
0.5571
+0.0006(+0.10%)

ALL ORDS
8,220.20
+28.30(+0.35%)

ASX 200
8,015.00
+26.90(+0.34%)

OIL
68.56
-0.15(-0.22%)