New Zealand markets closed

Edenred SA (EDEN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
50.78+1.70 (+3.46%)
At close: 05:35PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202349.0251.0249.0250.7850.78595,284
02 Feb 202350.0650.1048.5649.0849.08773,758
01 Feb 202349.9950.4449.7950.1050.10429,568
31 Jan 202350.4250.4649.4949.9949.99598,390
30 Jan 202349.8050.6849.3850.6450.64454,947
27 Jan 202349.6750.0249.6150.0250.02361,061
26 Jan 202349.8149.9449.2949.7349.73303,654
25 Jan 202350.0050.3049.4849.7749.77211,598
24 Jan 202349.6249.9149.3549.9149.91273,986
23 Jan 202350.0450.1849.5349.5749.57228,155
20 Jan 202350.3050.3049.8050.0450.04242,716
19 Jan 202349.9051.0249.8750.3250.32484,396
18 Jan 202349.7450.4649.7449.9649.96343,562
17 Jan 202349.3749.7549.0149.7249.72320,646
16 Jan 202349.3549.8249.0449.4249.42244,103
13 Jan 202349.0549.1948.8549.1249.12395,761
12 Jan 202348.5349.1948.4148.9548.95459,499
11 Jan 202348.3048.5947.8448.5548.55401,361
10 Jan 202347.8448.6947.7448.3148.31581,417
09 Jan 202348.7949.2448.6048.8248.82538,199
06 Jan 202348.3849.0348.0748.7848.78395,026
05 Jan 202348.6749.1147.8648.2548.25730,993
04 Jan 202350.3850.3848.1548.8948.89910,392
03 Jan 202350.3050.6449.9250.2850.28359,394
02 Jan 202351.2851.3850.3650.3650.36251,974
30 Dec 202251.3051.3050.7650.8850.88381,340
29 Dec 202250.9651.2850.7451.2851.28129,200
28 Dec 202251.2851.3050.8650.9250.92148,404
27 Dec 202251.2651.5451.0251.1851.18148,266
23 Dec 202250.7851.0250.6050.8650.86153,292
22 Dec 202250.9251.4650.7050.8450.84315,273
21 Dec 202250.7851.0250.2450.8050.80434,161
20 Dec 202250.4450.9650.3250.6450.64213,974
19 Dec 202250.8851.2850.8450.8450.84372,298
16 Dec 202251.2651.3050.4850.8450.84641,199
15 Dec 202252.1252.4851.0051.3251.32475,575
14 Dec 202252.0052.4451.7452.3052.30390,801
13 Dec 202252.4052.6651.6452.1452.14471,557
12 Dec 202252.3452.4852.1452.3252.32263,320
09 Dec 202252.5652.6251.8052.5052.50280,301
08 Dec 202252.3652.6652.2252.5452.54255,525
07 Dec 202251.9452.8451.9452.2452.24328,868
06 Dec 202251.7852.3051.5651.9851.98397,865
05 Dec 202252.4252.4251.7251.9451.94315,777
02 Dec 202252.7652.9052.3652.4652.46334,058
01 Dec 202252.3652.8651.4252.8252.82515,700
30 Nov 202252.6652.7652.0252.4852.48852,574
29 Nov 202253.2053.2252.5252.6252.62485,437
28 Nov 202253.0053.3452.7053.0453.04336,910
25 Nov 202252.8253.1652.6653.1653.16262,410
24 Nov 202252.5052.8652.1652.8252.82286,204
23 Nov 202252.1052.7652.0452.4652.46313,554
22 Nov 202251.8452.0851.4852.0052.00405,396
21 Nov 202251.1652.1450.9051.9651.96428,973
18 Nov 202251.2251.2250.3851.0251.02272,210
17 Nov 202251.5051.5050.6251.0251.02323,411
16 Nov 202250.8051.4650.7051.4651.46522,836
15 Nov 202250.1050.9049.6950.8650.86530,578
14 Nov 202249.7050.9049.2850.1450.14365,694
11 Nov 202253.6653.8649.1449.7649.761,008,650
10 Nov 202253.9254.5853.7853.8253.82709,561
09 Nov 202253.9054.2453.7454.0454.04285,871
08 Nov 202253.6654.2653.6054.0854.08269,488
07 Nov 202253.5054.3453.3853.8253.82357,052
04 Nov 202253.5854.0052.5853.7053.70492,983
03 Nov 202252.2453.5452.0453.4653.46526,827
02 Nov 202252.1652.6451.9452.6052.60569,038
01 Nov 202252.0852.5851.7252.0052.00354,592
31 Oct 202251.4252.0851.1051.9651.96457,316
28 Oct 202249.7651.4049.7451.3851.38547,046
27 Oct 202250.6250.6849.4849.9749.97416,850
26 Oct 202249.8050.7249.7650.4250.42568,537
25 Oct 202250.5850.9249.1949.9049.90834,061
24 Oct 202250.9451.2450.2450.3050.30506,677
21 Oct 202250.2651.1050.0650.7650.76500,017
20 Oct 202248.8150.6848.7950.4250.42746,154
19 Oct 202249.1249.3448.7348.7448.74349,724
18 Oct 202248.8949.6748.7448.9348.93455,231
17 Oct 202247.8848.2947.5148.2348.23313,710
14 Oct 202247.7848.2147.3547.6347.63320,568
13 Oct 202246.6947.2545.9347.1647.16453,367
12 Oct 202247.1347.1346.4546.7646.76321,848
11 Oct 202246.7847.1546.4346.9546.95265,957
10 Oct 202247.1847.4046.9146.9146.91267,890
07 Oct 202247.7348.3247.3947.5347.53284,242
06 Oct 202248.6248.8247.6747.8347.83298,704
05 Oct 202248.3649.0448.1648.5348.53342,725
04 Oct 202247.4548.7047.4048.4148.41543,132
03 Oct 202247.0447.1746.0247.1747.17421,633
30 Sept 202247.1047.5046.9047.3647.36442,162
29 Sept 202246.6646.9145.8846.9046.90549,834
28 Sept 202246.0546.8945.7746.7246.72650,503
27 Sept 202246.0846.7545.8446.4146.41573,000
26 Sept 202245.4246.2645.2945.9845.98539,274
23 Sept 202246.3246.3244.8545.6045.60359,928
22 Sept 202246.7147.3046.2246.2346.23451,750
21 Sept 202247.9048.1045.3347.1647.16988,288
20 Sept 202250.0250.1448.0048.2148.21634,079
19 Sept 202250.3250.4049.5749.9549.95333,022
16 Sept 202250.7450.8050.1050.4850.481,231,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...