Paris - Delayed Quote EUR

Edenred SE (EDEN.PA)

45.17 +0.15 (+0.33%)
As of 12:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.40 45.57 45.11 45.17 45.17 76,224
Apr 25, 2024 45.46 45.46 44.90 45.02 45.02 573,554
Apr 24, 2024 45.57 45.96 45.42 45.65 45.65 456,240
Apr 23, 2024 45.00 45.54 44.72 45.45 45.45 449,291
Apr 22, 2024 44.23 45.89 44.23 44.89 44.89 861,017
Apr 19, 2024 46.79 47.25 41.37 43.71 43.71 1,906,940
Apr 18, 2024 46.26 47.19 46.00 46.94 46.94 977,868
Apr 17, 2024 44.39 44.98 44.25 44.76 44.76 894,140
Apr 16, 2024 44.32 44.64 43.76 44.58 44.58 648,280
Apr 15, 2024 44.81 45.60 44.80 44.87 44.87 642,128
Apr 12, 2024 45.50 45.61 44.46 44.68 44.68 660,931
Apr 11, 2024 46.44 46.55 44.54 45.27 45.27 914,021
Apr 10, 2024 47.11 47.78 46.11 46.53 46.53 1,107,401
Apr 9, 2024 49.08 49.46 48.58 48.58 48.58 703,795
Apr 8, 2024 50.34 50.34 49.10 49.10 49.10 577,915
Apr 5, 2024 49.81 50.42 49.43 50.34 50.34 587,635
Apr 4, 2024 50.14 50.54 49.75 50.40 50.40 470,546
Apr 3, 2024 49.24 50.22 49.17 50.00 50.00 375,554
Apr 2, 2024 49.46 49.72 48.83 49.28 49.28 690,693
Mar 28, 2024 49.23 49.84 49.14 49.46 49.46 548,825
Mar 27, 2024 49.87 49.93 49.14 49.22 49.22 372,630
Mar 26, 2024 49.41 49.95 49.19 49.87 49.87 526,095
Mar 25, 2024 49.79 50.06 49.29 49.29 49.29 474,767
Mar 22, 2024 49.22 50.00 49.14 49.84 49.84 551,685
Mar 21, 2024 49.48 49.51 48.87 49.08 49.08 734,493
Mar 20, 2024 49.30 49.82 49.06 49.36 49.36 497,023
Mar 19, 2024 49.16 49.63 49.00 49.53 49.53 445,444
Mar 18, 2024 49.38 49.40 48.79 49.22 49.22 515,297
Mar 15, 2024 49.10 49.30 48.88 48.94 48.94 1,069,627
Mar 14, 2024 48.85 49.19 48.60 49.16 49.16 471,435
Mar 13, 2024 49.17 49.44 48.77 48.77 48.77 625,243
Mar 12, 2024 48.91 49.18 48.69 49.18 49.18 375,644
Mar 11, 2024 48.88 49.46 48.80 48.93 48.93 460,050
Mar 8, 2024 48.22 49.21 48.22 49.01 49.01 500,376
Mar 7, 2024 48.22 48.45 47.82 48.10 48.10 438,109
Mar 6, 2024 49.00 49.22 47.90 48.35 48.35 874,947
Mar 5, 2024 48.20 49.16 48.09 48.88 48.88 961,648
Mar 4, 2024 47.45 48.82 47.38 48.48 48.48 1,167,363
Mar 1, 2024 44.79 47.84 44.66 47.84 47.84 1,627,895
Feb 29, 2024 45.63 46.91 45.37 45.79 45.79 1,741,862
Feb 28, 2024 46.08 46.80 45.50 45.66 45.66 1,866,959
Feb 27, 2024 51.30 51.34 46.88 47.05 47.05 2,160,236
Feb 26, 2024 50.26 50.34 49.45 49.52 49.52 621,516
Feb 23, 2024 50.00 50.60 49.28 50.24 50.24 790,903
Feb 22, 2024 49.80 50.84 49.74 49.76 49.76 1,352,841
Feb 21, 2024 56.40 56.58 47.80 49.90 49.90 2,951,098
Feb 20, 2024 55.10 57.04 54.96 56.36 56.36 831,762
Feb 19, 2024 55.30 55.44 54.92 55.14 55.14 219,587
Feb 16, 2024 55.50 55.88 55.34 55.48 55.48 496,305
Feb 15, 2024 55.52 55.66 55.24 55.38 55.38 471,389
Feb 14, 2024 54.92 55.60 54.92 55.38 55.38 296,110
Feb 13, 2024 55.26 55.38 54.40 55.04 55.04 503,995
Feb 12, 2024 55.50 55.86 55.24 55.38 55.38 323,534
Feb 9, 2024 55.44 55.98 55.26 55.40 55.40 306,374
Feb 8, 2024 55.04 55.54 54.82 55.50 55.50 293,090
Feb 7, 2024 54.82 55.26 54.78 54.94 54.94 242,182
Feb 6, 2024 55.74 55.96 54.74 54.82 54.82 423,708
Feb 5, 2024 55.60 56.08 55.32 55.50 55.50 355,789
Feb 2, 2024 54.76 55.78 54.76 55.76 55.76 478,032
Feb 1, 2024 55.26 55.52 54.22 54.32 54.32 728,943
Jan 31, 2024 56.02 56.12 55.38 55.42 55.42 749,862
Jan 30, 2024 56.36 56.44 55.76 56.02 56.02 423,468
Jan 29, 2024 56.42 56.48 56.02 56.36 56.36 483,954
Jan 26, 2024 56.76 57.02 56.48 56.48 56.48 380,108
Jan 25, 2024 55.74 56.80 55.42 56.62 56.62 723,740
Jan 24, 2024 56.64 56.68 55.06 55.96 55.96 778,154
Jan 23, 2024 58.64 58.68 56.54 56.54 56.54 706,199
Jan 22, 2024 58.12 58.76 58.04 58.62 58.62 662,873
Jan 19, 2024 58.00 58.16 57.56 57.72 57.72 643,452
Jan 18, 2024 57.52 58.06 57.20 57.82 57.82 835,363
Jan 17, 2024 56.82 57.36 56.46 57.36 57.36 674,546
Jan 16, 2024 56.50 57.24 56.28 57.22 57.22 654,881
Jan 15, 2024 56.48 56.74 56.40 56.74 56.74 515,881
Jan 12, 2024 55.56 56.60 55.42 56.28 56.28 502,034
Jan 11, 2024 55.06 55.86 54.90 55.28 55.28 556,159
Jan 10, 2024 54.48 54.92 54.26 54.88 54.88 205,303
Jan 9, 2024 55.00 55.14 54.40 54.62 54.62 233,813
Jan 8, 2024 54.64 55.04 54.34 55.04 55.04 254,507
Jan 5, 2024 54.20 54.68 54.00 54.68 54.68 297,741
Jan 4, 2024 53.50 54.56 53.50 54.46 54.46 334,546
Jan 3, 2024 54.20 54.32 53.28 53.46 53.46 352,551
Jan 2, 2024 54.32 54.58 53.96 54.30 54.30 384,019
Dec 29, 2023 53.98 54.24 53.98 54.14 54.14 189,316
Dec 28, 2023 54.36 54.60 53.98 54.06 54.06 295,520
Dec 27, 2023 54.60 54.74 54.30 54.44 54.44 204,742
Dec 22, 2023 54.80 54.88 54.20 54.50 54.50 262,107
Dec 21, 2023 54.80 54.92 54.60 54.88 54.88 252,930
Dec 20, 2023 54.30 55.24 54.14 55.06 55.06 380,573
Dec 19, 2023 53.80 54.20 53.78 54.20 54.20 332,688
Dec 18, 2023 53.78 53.82 53.46 53.80 53.80 326,466
Dec 15, 2023 54.02 54.16 53.06 53.90 53.90 940,990
Dec 14, 2023 53.76 54.78 53.76 53.84 53.84 544,258
Dec 13, 2023 53.20 53.62 53.12 53.22 53.22 395,455
Dec 12, 2023 53.52 53.60 53.06 53.12 53.12 379,097
Dec 11, 2023 53.22 53.64 52.90 53.46 53.46 440,494
Dec 8, 2023 52.60 53.20 52.56 53.20 53.20 309,067
Dec 7, 2023 51.78 52.90 51.60 52.66 52.66 543,812
Dec 6, 2023 51.50 52.42 51.42 52.02 52.02 503,419
Dec 5, 2023 51.14 51.44 51.00 51.38 51.38 338,239
Dec 4, 2023 50.84 51.52 50.84 51.34 51.34 390,911
Dec 1, 2023 50.30 50.92 50.28 50.90 50.90 508,194
Nov 30, 2023 50.02 50.36 49.70 50.00 50.00 765,461
Nov 29, 2023 49.75 50.42 49.75 50.02 50.02 289,200
Nov 28, 2023 50.44 50.44 49.72 49.83 49.83 322,239
Nov 27, 2023 50.44 50.86 50.42 50.44 50.44 316,593
Nov 24, 2023 50.34 50.62 50.02 50.48 50.48 405,020
Nov 23, 2023 50.34 50.64 50.10 50.44 50.44 254,275
Nov 22, 2023 50.18 50.58 50.14 50.42 50.42 358,430
Nov 21, 2023 50.40 50.66 50.00 50.06 50.06 335,648
Nov 20, 2023 50.12 50.56 49.94 50.52 50.52 486,884
Nov 17, 2023 49.71 50.36 49.63 50.02 50.02 518,564
Nov 16, 2023 50.74 50.86 49.49 49.65 49.65 606,770
Nov 15, 2023 50.34 51.28 50.30 50.72 50.72 610,796
Nov 14, 2023 49.91 50.38 49.69 50.10 50.10 417,717
Nov 13, 2023 49.71 49.95 49.17 49.70 49.70 416,260
Nov 10, 2023 49.77 50.16 49.18 49.42 49.42 504,654
Nov 9, 2023 49.25 49.66 48.89 49.66 49.66 560,060
Nov 8, 2023 48.50 49.60 48.45 49.28 49.28 552,012
Nov 7, 2023 48.00 49.24 47.85 48.62 48.62 1,168,212
Nov 6, 2023 50.94 51.42 50.44 50.80 50.80 339,848
Nov 3, 2023 51.32 51.38 50.46 50.72 50.72 377,190
Nov 2, 2023 50.32 51.52 50.18 51.14 51.14 398,657
Nov 1, 2023 50.24 50.40 49.61 49.85 49.85 332,979
Oct 31, 2023 49.85 50.44 49.56 50.24 50.24 394,536
Oct 30, 2023 50.10 50.62 49.91 49.97 49.97 299,912
Oct 27, 2023 50.66 50.66 49.64 49.85 49.85 565,141
Oct 26, 2023 50.62 51.40 50.36 50.50 50.50 454,015
Oct 25, 2023 51.52 51.76 50.48 50.94 50.94 444,512
Oct 24, 2023 51.88 52.00 51.04 51.54 51.54 617,448
Oct 23, 2023 51.60 51.92 51.14 51.92 51.92 434,371
Oct 20, 2023 52.34 52.40 51.60 51.60 51.60 735,315
Oct 19, 2023 54.10 54.12 50.98 52.56 52.56 1,020,818
Oct 18, 2023 54.72 55.26 54.12 54.12 54.12 586,025
Oct 17, 2023 57.00 57.00 54.24 55.22 55.22 1,051,213
Oct 16, 2023 54.14 54.32 53.04 53.04 53.04 597,662
Oct 13, 2023 54.34 54.46 53.78 54.00 54.00 440,705
Oct 12, 2023 54.00 54.82 53.88 54.36 54.36 548,514
Oct 11, 2023 53.64 54.08 53.44 53.58 53.58 437,644
Oct 10, 2023 52.90 53.50 52.86 53.50 53.50 417,750
Oct 9, 2023 52.48 52.80 52.32 52.78 52.78 372,674
Oct 6, 2023 52.30 52.84 51.94 52.70 52.70 329,760
Oct 5, 2023 52.74 52.94 51.94 52.14 52.14 651,063
Oct 4, 2023 52.04 53.52 51.96 52.84 52.84 612,855
Oct 3, 2023 52.30 53.90 51.66 52.26 52.26 922,780
Oct 2, 2023 59.46 59.50 52.66 52.78 52.78 2,386,695
Sep 29, 2023 59.50 59.86 59.28 59.28 59.28 808,661
Sep 28, 2023 58.84 59.50 58.60 59.50 59.50 414,434
Sep 27, 2023 58.80 59.50 58.66 58.94 58.94 385,987
Sep 26, 2023 59.12 59.12 58.52 58.78 58.78 437,974
Sep 25, 2023 59.50 59.66 59.06 59.36 59.36 305,137
Sep 22, 2023 59.38 60.14 58.54 59.66 59.66 346,780
Sep 21, 2023 60.20 60.54 59.64 59.86 59.86 329,504
Sep 20, 2023 59.38 61.46 59.34 60.88 60.88 475,591
Sep 19, 2023 58.14 59.48 58.02 59.24 59.24 348,256
Sep 18, 2023 58.96 58.96 57.84 58.22 58.22 326,772
Sep 15, 2023 59.26 59.62 58.94 59.12 59.12 911,437
Sep 14, 2023 57.68 58.90 57.54 58.90 58.90 495,987
Sep 13, 2023 57.64 57.70 56.80 57.52 57.52 366,914
Sep 12, 2023 58.74 58.76 57.92 58.00 58.00 309,605
Sep 11, 2023 58.58 58.76 58.26 58.64 58.64 289,438
Sep 8, 2023 57.92 58.44 57.60 58.44 58.44 353,313
Sep 7, 2023 58.04 58.06 57.42 57.78 57.78 350,235
Sep 6, 2023 58.44 58.66 57.64 58.24 58.24 303,457
Sep 5, 2023 58.70 58.96 58.32 58.58 58.58 212,317
Sep 4, 2023 58.68 59.10 58.52 58.72 58.72 183,310
Sep 1, 2023 58.90 58.90 58.30 58.48 58.48 289,552
Aug 31, 2023 58.80 59.34 58.74 58.84 58.84 486,651
Aug 30, 2023 59.00 59.16 58.78 58.84 58.84 217,688
Aug 29, 2023 59.36 59.38 58.86 58.98 58.98 262,309
Aug 28, 2023 59.04 59.30 58.80 59.30 59.30 160,625
Aug 25, 2023 58.20 59.08 58.20 58.74 58.74 192,619
Aug 24, 2023 58.40 58.96 58.22 58.32 58.32 262,427
Aug 23, 2023 57.98 58.34 57.84 58.26 58.26 294,660
Aug 22, 2023 57.14 57.90 56.90 57.74 57.74 389,960
Aug 21, 2023 56.62 57.16 56.44 56.92 56.92 272,812
Aug 18, 2023 56.96 56.96 56.08 56.66 56.66 419,713
Aug 17, 2023 57.76 57.94 57.02 57.06 57.06 377,355
Aug 16, 2023 58.32 58.48 57.88 58.08 58.08 221,650
Aug 15, 2023 59.18 59.18 58.06 58.46 58.46 208,917
Aug 14, 2023 58.96 59.16 58.68 59.12 59.12 251,518
Aug 11, 2023 59.12 59.54 58.92 59.10 59.10 320,216
Aug 10, 2023 58.36 59.54 58.30 59.32 59.32 483,310
Aug 9, 2023 58.08 58.68 58.08 58.22 58.22 229,059
Aug 8, 2023 58.20 58.42 57.66 57.84 57.84 306,899
Aug 7, 2023 57.92 58.42 57.56 58.36 58.36 239,590
Aug 4, 2023 58.14 58.34 57.68 58.02 58.02 382,211
Aug 3, 2023 58.36 58.60 57.58 58.10 58.10 413,029
Aug 2, 2023 58.26 59.48 58.20 58.54 58.54 512,142
Aug 1, 2023 59.00 59.20 58.02 58.88 58.88 501,455
Jul 31, 2023 59.20 59.48 58.60 59.08 59.08 525,799
Jul 28, 2023 57.88 59.24 57.88 59.24 59.24 639,833
Jul 27, 2023 57.50 58.52 57.50 58.00 58.00 615,582
Jul 26, 2023 58.52 58.76 56.48 57.20 57.20 867,745
Jul 25, 2023 59.94 61.04 56.90 58.64 58.64 1,027,734
Jul 24, 2023 58.32 59.44 58.04 59.18 59.18 482,407
Jul 21, 2023 58.30 58.56 57.90 58.38 58.38 306,908
Jul 20, 2023 58.20 58.64 57.90 58.16 58.16 481,925
Jul 19, 2023 58.58 58.84 58.18 58.26 58.26 385,876
Jul 18, 2023 59.08 59.24 58.52 58.52 58.52 330,202
Jul 17, 2023 59.20 59.34 58.96 58.96 58.96 226,772
Jul 14, 2023 59.10 59.26 58.86 59.16 59.16 220,625
Jul 13, 2023 58.60 59.16 58.52 59.08 59.08 346,682
Jul 12, 2023 58.30 58.62 57.90 58.50 58.50 374,748
Jul 11, 2023 58.30 58.66 57.96 58.26 58.26 273,509
Jul 10, 2023 57.88 58.36 57.66 58.04 58.04 273,934
Jul 7, 2023 57.90 58.24 57.52 57.94 57.94 392,544
Jul 6, 2023 58.96 58.96 57.64 57.76 57.76 471,037
Jul 5, 2023 59.26 59.36 58.84 59.02 59.02 427,507
Jul 4, 2023 59.62 59.94 59.34 59.34 59.34 270,608
Jul 3, 2023 61.46 61.62 59.50 59.50 59.50 591,921
Jun 30, 2023 60.50 61.68 60.30 61.34 61.34 947,935
Jun 29, 2023 60.62 60.94 60.36 60.58 60.58 558,859
Jun 28, 2023 60.48 60.62 59.84 60.48 60.48 640,420
Jun 27, 2023 59.78 60.34 59.48 60.28 60.28 391,153
Jun 26, 2023 59.88 59.88 59.00 59.60 59.60 508,715
Jun 23, 2023 59.94 60.00 59.48 59.88 59.88 372,765
Jun 22, 2023 61.10 61.14 59.96 60.00 60.00 417,408
Jun 21, 2023 61.26 61.50 61.16 61.24 61.24 282,476
Jun 20, 2023 61.18 61.58 61.18 61.38 61.38 363,748
Jun 19, 2023 61.58 61.74 60.96 61.16 61.16 481,775
Jun 16, 2023 62.10 62.40 61.66 61.68 61.68 4,176,673
Jun 15, 2023 61.62 61.98 61.62 61.98 61.98 353,176
Jun 14, 2023 61.60 61.90 61.50 61.64 61.64 446,908
Jun 13, 2023 61.90 61.90 61.36 61.66 61.66 538,573
Jun 12, 2023 61.54 61.76 61.30 61.70 61.70 379,104
Jun 9, 2023 61.34 61.78 60.92 61.34 61.34 562,766
Jun 8, 2023 60.40 61.04 60.20 60.94 60.94 480,566
Jun 7, 2023 1.00 Dividend
Jun 7, 2023 59.58 60.58 59.48 60.58 60.58 535,933
Jun 6, 2023 60.82 61.00 60.62 60.62 59.62 386,919
Jun 5, 2023 60.70 61.04 60.46 60.78 59.78 377,847
Jun 2, 2023 60.60 61.02 60.08 60.72 59.72 434,884
Jun 1, 2023 60.44 60.56 60.04 60.56 59.56 388,404
May 31, 2023 59.28 61.06 59.18 60.08 59.09 2,129,561
May 30, 2023 60.38 60.42 59.32 59.36 58.38 399,786
May 29, 2023 60.32 60.56 60.20 60.32 59.32 151,950
May 26, 2023 60.10 60.50 59.72 60.24 59.25 472,563
May 25, 2023 61.00 61.00 59.98 59.98 58.99 421,204
May 24, 2023 60.34 60.94 60.30 60.94 59.93 623,427
May 23, 2023 60.68 61.06 60.50 60.62 59.62 343,908
May 22, 2023 60.20 60.76 60.10 60.76 59.76 375,731
May 19, 2023 59.80 60.14 59.40 60.02 59.03 364,247
May 18, 2023 60.12 60.12 59.44 59.62 58.64 339,335
May 17, 2023 59.90 60.34 59.60 59.80 58.81 411,777
May 16, 2023 58.96 59.92 58.74 59.70 58.72 745,546
May 15, 2023 59.26 59.28 58.78 59.06 58.09 279,419
May 12, 2023 58.76 59.24 58.70 59.04 58.07 426,357
May 11, 2023 58.60 59.02 58.44 58.60 57.63 444,133
May 10, 2023 58.72 59.06 58.36 58.46 57.50 308,960
May 9, 2023 58.56 58.88 58.54 58.88 57.91 360,826
May 8, 2023 58.44 58.78 58.38 58.54 57.57 192,281
May 5, 2023 58.76 58.88 58.18 58.46 57.50 400,586
May 4, 2023 58.72 58.98 58.28 58.48 57.52 460,960
May 3, 2023 58.20 58.82 58.20 58.68 57.71 408,538
May 2, 2023 58.90 59.08 58.32 58.32 57.36 581,207
Apr 28, 2023 58.90 59.14 58.42 58.92 57.95 549,345
Apr 27, 2023 58.10 58.78 57.92 58.70 57.73 488,925
Apr 26, 2023 58.10 58.24 57.68 58.18 57.22 490,136

Related Tickers

GDOT Green Dot Corporation
9.02
+0.45%
 
FNNZF FinCanna Capital Corp.
0.0025
0.00%
 
QLIRO.ST Qliro AB (publ)
24.25
-0.61%
 
FRU.DE Multitude SE
5.40
+3.65%
 
HYQ.DE Hypoport SE
248.00
+2.31%
 
SUS.L S&U plc
1,900.00
+0.53%
 
CACC Credit Acceptance Corporation
515.52
-1.28%
 
QFIN Qifu Technology, Inc.
18.87
+0.75%
 
NISN Nisun International Enterprise Development Group Co., Ltd
8.36
+9.86%
 
AGM Federal Agricultural Mortgage Corporation
189.09
-0.65%