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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	49.02	51.02	49.02	50.78	50.78	595,284
02 Feb 2023	50.06	50.10	48.56	49.08	49.08	773,758
01 Feb 2023	49.99	50.44	49.79	50.10	50.10	429,568
31 Jan 2023	50.42	50.46	49.49	49.99	49.99	598,390
30 Jan 2023	49.80	50.68	49.38	50.64	50.64	454,947
27 Jan 2023	49.67	50.02	49.61	50.02	50.02	361,061
26 Jan 2023	49.81	49.94	49.29	49.73	49.73	303,654
25 Jan 2023	50.00	50.30	49.48	49.77	49.77	211,598
24 Jan 2023	49.62	49.91	49.35	49.91	49.91	273,986
23 Jan 2023	50.04	50.18	49.53	49.57	49.57	228,155
20 Jan 2023	50.30	50.30	49.80	50.04	50.04	242,716
19 Jan 2023	49.90	51.02	49.87	50.32	50.32	484,396
18 Jan 2023	49.74	50.46	49.74	49.96	49.96	343,562
17 Jan 2023	49.37	49.75	49.01	49.72	49.72	320,646
16 Jan 2023	49.35	49.82	49.04	49.42	49.42	244,103
13 Jan 2023	49.05	49.19	48.85	49.12	49.12	395,761
12 Jan 2023	48.53	49.19	48.41	48.95	48.95	459,499
11 Jan 2023	48.30	48.59	47.84	48.55	48.55	401,361
10 Jan 2023	47.84	48.69	47.74	48.31	48.31	581,417
09 Jan 2023	48.79	49.24	48.60	48.82	48.82	538,199
06 Jan 2023	48.38	49.03	48.07	48.78	48.78	395,026
05 Jan 2023	48.67	49.11	47.86	48.25	48.25	730,993
04 Jan 2023	50.38	50.38	48.15	48.89	48.89	910,392
03 Jan 2023	50.30	50.64	49.92	50.28	50.28	359,394
02 Jan 2023	51.28	51.38	50.36	50.36	50.36	251,974
30 Dec 2022	51.30	51.30	50.76	50.88	50.88	381,340
29 Dec 2022	50.96	51.28	50.74	51.28	51.28	129,200
28 Dec 2022	51.28	51.30	50.86	50.92	50.92	148,404
27 Dec 2022	51.26	51.54	51.02	51.18	51.18	148,266
23 Dec 2022	50.78	51.02	50.60	50.86	50.86	153,292
22 Dec 2022	50.92	51.46	50.70	50.84	50.84	315,273
21 Dec 2022	50.78	51.02	50.24	50.80	50.80	434,161
20 Dec 2022	50.44	50.96	50.32	50.64	50.64	213,974
19 Dec 2022	50.88	51.28	50.84	50.84	50.84	372,298
16 Dec 2022	51.26	51.30	50.48	50.84	50.84	641,199
15 Dec 2022	52.12	52.48	51.00	51.32	51.32	475,575
14 Dec 2022	52.00	52.44	51.74	52.30	52.30	390,801
13 Dec 2022	52.40	52.66	51.64	52.14	52.14	471,557
12 Dec 2022	52.34	52.48	52.14	52.32	52.32	263,320
09 Dec 2022	52.56	52.62	51.80	52.50	52.50	280,301
08 Dec 2022	52.36	52.66	52.22	52.54	52.54	255,525
07 Dec 2022	51.94	52.84	51.94	52.24	52.24	328,868
06 Dec 2022	51.78	52.30	51.56	51.98	51.98	397,865
05 Dec 2022	52.42	52.42	51.72	51.94	51.94	315,777
02 Dec 2022	52.76	52.90	52.36	52.46	52.46	334,058
01 Dec 2022	52.36	52.86	51.42	52.82	52.82	515,700
30 Nov 2022	52.66	52.76	52.02	52.48	52.48	852,574
29 Nov 2022	53.20	53.22	52.52	52.62	52.62	485,437
28 Nov 2022	53.00	53.34	52.70	53.04	53.04	336,910
25 Nov 2022	52.82	53.16	52.66	53.16	53.16	262,410
24 Nov 2022	52.50	52.86	52.16	52.82	52.82	286,204
23 Nov 2022	52.10	52.76	52.04	52.46	52.46	313,554
22 Nov 2022	51.84	52.08	51.48	52.00	52.00	405,396
21 Nov 2022	51.16	52.14	50.90	51.96	51.96	428,973
18 Nov 2022	51.22	51.22	50.38	51.02	51.02	272,210
17 Nov 2022	51.50	51.50	50.62	51.02	51.02	323,411
16 Nov 2022	50.80	51.46	50.70	51.46	51.46	522,836
15 Nov 2022	50.10	50.90	49.69	50.86	50.86	530,578
14 Nov 2022	49.70	50.90	49.28	50.14	50.14	365,694
11 Nov 2022	53.66	53.86	49.14	49.76	49.76	1,008,650
10 Nov 2022	53.92	54.58	53.78	53.82	53.82	709,561
09 Nov 2022	53.90	54.24	53.74	54.04	54.04	285,871
08 Nov 2022	53.66	54.26	53.60	54.08	54.08	269,488
07 Nov 2022	53.50	54.34	53.38	53.82	53.82	357,052
04 Nov 2022	53.58	54.00	52.58	53.70	53.70	492,983
03 Nov 2022	52.24	53.54	52.04	53.46	53.46	526,827
02 Nov 2022	52.16	52.64	51.94	52.60	52.60	569,038
01 Nov 2022	52.08	52.58	51.72	52.00	52.00	354,592
31 Oct 2022	51.42	52.08	51.10	51.96	51.96	457,316
28 Oct 2022	49.76	51.40	49.74	51.38	51.38	547,046
27 Oct 2022	50.62	50.68	49.48	49.97	49.97	416,850
26 Oct 2022	49.80	50.72	49.76	50.42	50.42	568,537
25 Oct 2022	50.58	50.92	49.19	49.90	49.90	834,061
24 Oct 2022	50.94	51.24	50.24	50.30	50.30	506,677
21 Oct 2022	50.26	51.10	50.06	50.76	50.76	500,017
20 Oct 2022	48.81	50.68	48.79	50.42	50.42	746,154
19 Oct 2022	49.12	49.34	48.73	48.74	48.74	349,724
18 Oct 2022	48.89	49.67	48.74	48.93	48.93	455,231
17 Oct 2022	47.88	48.29	47.51	48.23	48.23	313,710
14 Oct 2022	47.78	48.21	47.35	47.63	47.63	320,568
13 Oct 2022	46.69	47.25	45.93	47.16	47.16	453,367
12 Oct 2022	47.13	47.13	46.45	46.76	46.76	321,848
11 Oct 2022	46.78	47.15	46.43	46.95	46.95	265,957
10 Oct 2022	47.18	47.40	46.91	46.91	46.91	267,890
07 Oct 2022	47.73	48.32	47.39	47.53	47.53	284,242
06 Oct 2022	48.62	48.82	47.67	47.83	47.83	298,704
05 Oct 2022	48.36	49.04	48.16	48.53	48.53	342,725
04 Oct 2022	47.45	48.70	47.40	48.41	48.41	543,132
03 Oct 2022	47.04	47.17	46.02	47.17	47.17	421,633
30 Sept 2022	47.10	47.50	46.90	47.36	47.36	442,162
29 Sept 2022	46.66	46.91	45.88	46.90	46.90	549,834
28 Sept 2022	46.05	46.89	45.77	46.72	46.72	650,503
27 Sept 2022	46.08	46.75	45.84	46.41	46.41	573,000
26 Sept 2022	45.42	46.26	45.29	45.98	45.98	539,274
23 Sept 2022	46.32	46.32	44.85	45.60	45.60	359,928
22 Sept 2022	46.71	47.30	46.22	46.23	46.23	451,750
21 Sept 2022	47.90	48.10	45.33	47.16	47.16	988,288
20 Sept 2022	50.02	50.14	48.00	48.21	48.21	634,079
19 Sept 2022	50.32	50.40	49.57	49.95	49.95	333,022
16 Sept 2022	50.74	50.80	50.10	50.48	50.48	1,231,543
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

NZD/EUR0.5856-0.0069(-1.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

Edenred SA (EDEN.PA)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

NZD/EUR
0.5856
-0.0069(-1.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)