Edenred SE (EDEN.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

45.65

+0.20

(+0.44%)

At close: 05:35PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	45.57	45.96	45.42	45.65	45.65	456,240
23 Apr 2024	45.00	45.54	44.72	45.45	45.45	449,291
22 Apr 2024	44.23	45.89	44.23	44.89	44.89	861,017
19 Apr 2024	46.79	47.25	41.37	43.71	43.71	1,906,940
18 Apr 2024	46.26	47.19	46.00	46.94	46.94	977,868
17 Apr 2024	44.39	44.98	44.25	44.76	44.76	894,140
16 Apr 2024	44.32	44.64	43.76	44.58	44.58	648,280
15 Apr 2024	44.81	45.60	44.80	44.87	44.87	642,128
12 Apr 2024	45.50	45.61	44.46	44.68	44.68	660,931
11 Apr 2024	46.44	46.55	44.54	45.27	45.27	914,021
10 Apr 2024	47.11	47.78	46.11	46.53	46.53	1,107,401
09 Apr 2024	49.08	49.46	48.58	48.58	48.58	703,795
08 Apr 2024	50.34	50.34	49.10	49.10	49.10	577,915
05 Apr 2024	49.81	50.42	49.43	50.34	50.34	587,635
04 Apr 2024	50.14	50.54	49.75	50.40	50.40	470,546
03 Apr 2024	49.24	50.22	49.17	50.00	50.00	375,554
02 Apr 2024	49.46	49.72	48.83	49.28	49.28	690,693
28 Mar 2024	49.23	49.84	49.14	49.46	49.46	548,825
27 Mar 2024	49.87	49.93	49.14	49.22	49.22	372,630
26 Mar 2024	49.41	49.95	49.19	49.87	49.87	526,095
25 Mar 2024	49.79	50.06	49.29	49.29	49.29	474,767
22 Mar 2024	49.22	50.00	49.14	49.84	49.84	551,685
21 Mar 2024	49.48	49.51	48.87	49.08	49.08	734,493
20 Mar 2024	49.30	49.82	49.06	49.36	49.36	497,023
19 Mar 2024	49.16	49.63	49.00	49.53	49.53	445,444
18 Mar 2024	49.38	49.40	48.79	49.22	49.22	515,297
15 Mar 2024	49.10	49.30	48.88	48.94	48.94	1,069,627
14 Mar 2024	48.85	49.19	48.60	49.16	49.16	471,435
13 Mar 2024	49.17	49.44	48.77	48.77	48.77	625,243
12 Mar 2024	48.91	49.18	48.69	49.18	49.18	375,644
11 Mar 2024	48.88	49.46	48.80	48.93	48.93	460,050
08 Mar 2024	48.22	49.21	48.22	49.01	49.01	500,376
07 Mar 2024	48.22	48.45	47.82	48.10	48.10	438,109
06 Mar 2024	49.00	49.22	47.90	48.35	48.35	874,947
05 Mar 2024	48.20	49.16	48.09	48.88	48.88	961,648
04 Mar 2024	47.45	48.82	47.38	48.48	48.48	1,167,363
01 Mar 2024	44.79	47.84	44.66	47.84	47.84	1,627,895
29 Feb 2024	45.63	46.91	45.37	45.79	45.79	1,741,862
28 Feb 2024	46.08	46.80	45.50	45.66	45.66	1,866,959
27 Feb 2024	51.30	51.34	46.88	47.05	47.05	2,160,236
26 Feb 2024	50.26	50.34	49.45	49.52	49.52	621,516
23 Feb 2024	50.00	50.60	49.28	50.24	50.24	790,903
22 Feb 2024	49.80	50.84	49.74	49.76	49.76	1,352,841
21 Feb 2024	56.40	56.58	47.80	49.90	49.90	2,951,098
20 Feb 2024	55.10	57.04	54.96	56.36	56.36	831,762
19 Feb 2024	55.30	55.44	54.92	55.14	55.14	219,587
16 Feb 2024	55.50	55.88	55.34	55.48	55.48	496,305
15 Feb 2024	55.52	55.66	55.24	55.38	55.38	471,389
14 Feb 2024	54.92	55.60	54.92	55.38	55.38	296,110
13 Feb 2024	55.26	55.38	54.40	55.04	55.04	503,995
12 Feb 2024	55.50	55.86	55.24	55.38	55.38	323,534
09 Feb 2024	55.44	55.98	55.26	55.40	55.40	306,374
08 Feb 2024	55.04	55.54	54.82	55.50	55.50	293,090
07 Feb 2024	54.82	55.26	54.78	54.94	54.94	242,182
06 Feb 2024	55.74	55.96	54.74	54.82	54.82	423,708
05 Feb 2024	55.60	56.08	55.32	55.50	55.50	355,789
02 Feb 2024	54.76	55.78	54.76	55.76	55.76	478,032
01 Feb 2024	55.26	55.52	54.22	54.32	54.32	728,943
31 Jan 2024	56.02	56.12	55.38	55.42	55.42	749,862
30 Jan 2024	56.36	56.44	55.76	56.02	56.02	423,468
29 Jan 2024	56.42	56.48	56.02	56.36	56.36	483,954
26 Jan 2024	56.76	57.02	56.48	56.48	56.48	380,108
25 Jan 2024	55.74	56.80	55.42	56.62	56.62	723,740
24 Jan 2024	56.64	56.68	55.06	55.96	55.96	778,154
23 Jan 2024	58.64	58.68	56.54	56.54	56.54	706,199
22 Jan 2024	58.12	58.76	58.04	58.62	58.62	662,873
19 Jan 2024	58.00	58.16	57.56	57.72	57.72	643,452
18 Jan 2024	57.52	58.06	57.20	57.82	57.82	835,363
17 Jan 2024	56.82	57.36	56.46	57.36	57.36	674,546
16 Jan 2024	56.50	57.24	56.28	57.22	57.22	654,881
15 Jan 2024	56.48	56.74	56.40	56.74	56.74	515,881
12 Jan 2024	55.56	56.60	55.42	56.28	56.28	502,034
11 Jan 2024	55.06	55.86	54.90	55.28	55.28	556,159
10 Jan 2024	54.48	54.92	54.26	54.88	54.88	205,303
09 Jan 2024	55.00	55.14	54.40	54.62	54.62	233,813
08 Jan 2024	54.64	55.04	54.34	55.04	55.04	254,507
05 Jan 2024	54.20	54.68	54.00	54.68	54.68	297,741
04 Jan 2024	53.50	54.56	53.50	54.46	54.46	334,546
03 Jan 2024	54.20	54.32	53.28	53.46	53.46	352,551
02 Jan 2024	54.32	54.58	53.96	54.30	54.30	384,019
29 Dec 2023	53.98	54.24	53.98	54.14	54.14	189,316
28 Dec 2023	54.36	54.60	53.98	54.06	54.06	295,520
27 Dec 2023	54.60	54.74	54.30	54.44	54.44	204,742
22 Dec 2023	54.80	54.88	54.20	54.50	54.50	262,107
21 Dec 2023	54.80	54.92	54.60	54.88	54.88	252,930
20 Dec 2023	54.30	55.24	54.14	55.06	55.06	380,573
19 Dec 2023	53.80	54.20	53.78	54.20	54.20	332,688
18 Dec 2023	53.78	53.82	53.46	53.80	53.80	326,466
15 Dec 2023	54.02	54.16	53.06	53.90	53.90	940,990
14 Dec 2023	53.76	54.78	53.76	53.84	53.84	544,258
13 Dec 2023	53.20	53.62	53.12	53.22	53.22	395,455
12 Dec 2023	53.52	53.60	53.06	53.12	53.12	379,097
11 Dec 2023	53.22	53.64	52.90	53.46	53.46	440,494
08 Dec 2023	52.60	53.20	52.56	53.20	53.20	309,067
07 Dec 2023	51.78	52.90	51.60	52.66	52.66	543,812
06 Dec 2023	51.50	52.42	51.42	52.02	52.02	503,419
05 Dec 2023	51.14	51.44	51.00	51.38	51.38	338,239
04 Dec 2023	50.84	51.52	50.84	51.34	51.34	390,911
01 Dec 2023	50.30	50.92	50.28	50.90	50.90	508,194
30 Nov 2023	50.02	50.36	49.70	50.00	50.00	765,461
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5936+0.0001(+0.02%)

NZD/EUR0.5544+0.0003(+0.06%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.84+0.03(+0.04%)

Edenred SE (EDEN.PA)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5936
+0.0001(+0.02%)

NZD/EUR
0.5544
+0.0003(+0.06%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.84
+0.03(+0.04%)