U.S. markets closed

Edenred SA (EDEN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
47.71-0.10 (-0.21%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202148.1348.4747.7147.7147.71473,090
Sep 24, 202147.9148.0847.5947.8147.81315,321
Sep 23, 202147.7748.1947.6647.8947.89349,872
Sep 22, 202147.3647.5847.2147.3247.32217,198
Sep 21, 202147.0147.4546.7947.1547.15429,337
Sep 20, 202146.2046.6745.8946.6746.67581,822
Sep 17, 202146.6047.0846.4146.6246.62671,018
Sep 16, 202146.5546.7546.3046.3546.35287,983
Sep 15, 202147.1047.2246.4046.4246.42281,234
Sep 14, 202147.0047.3546.9747.1347.13182,557
Sep 13, 202146.8847.3646.8547.0647.06254,647
Sep 10, 202147.2947.3846.8546.8546.85282,313
Sep 09, 202146.9647.2346.8147.0547.05349,969
Sep 08, 202146.9047.4946.5447.0547.05489,142
Sep 07, 202147.0347.5447.0047.0847.08408,626
Sep 06, 202146.9647.2246.7947.0747.07295,559
Sep 03, 202147.7247.7246.8646.9546.95358,720
Sep 02, 202148.1948.3247.7947.8247.82247,557
Sep 01, 202148.2748.7248.1348.2148.21329,473
Aug 31, 202148.0048.1147.7448.0048.00388,130
Aug 30, 202148.1048.3447.9747.9747.97222,061
Aug 27, 202147.6048.0447.4648.0448.04228,255
Aug 26, 202148.1548.1547.6847.6847.68262,907
Aug 25, 202148.7048.7448.0848.2048.20202,256
Aug 24, 202148.4448.6548.1948.6548.65216,219
Aug 23, 202148.2248.3148.0148.0848.08278,402
Aug 20, 202148.3048.3047.7248.0248.02177,817
Aug 19, 202148.1548.2747.6048.2748.27369,578
Aug 18, 202148.3048.9648.1548.7548.75250,062
Aug 17, 202148.2048.3547.9248.3048.30247,531
Aug 16, 202148.4848.8548.3448.4148.41228,343
Aug 13, 202148.8149.0548.4448.6548.65172,207
Aug 12, 202149.0549.0848.6948.9248.92174,726
Aug 11, 202149.0749.4648.8849.0749.07152,071
Aug 10, 202149.0249.5848.8448.9148.91236,873
Aug 09, 202149.2049.3648.8849.0649.06160,803
Aug 06, 202149.6049.7049.2549.3449.34202,896
Aug 05, 202149.0549.6548.9049.5449.54270,566
Aug 04, 202149.0449.3348.8749.0449.04229,053
Aug 03, 202149.9550.1049.0049.0049.00262,410
Aug 02, 202149.2450.7649.2449.9149.91318,623
Jul 30, 202149.0049.6048.8048.9848.98543,972
Jul 29, 202149.1049.8948.7549.2449.24456,588
Jul 28, 202149.4349.4348.0049.0049.00572,857
Jul 27, 202151.0051.0048.8049.2049.20650,377
Jul 26, 202150.6851.5850.6451.0651.06282,938
Jul 23, 202151.1451.7450.1450.7850.78344,932
Jul 22, 202149.0050.2249.0049.9849.98379,547
Jul 21, 202147.9048.7747.9048.6948.69432,045
Jul 20, 202147.6148.1647.5447.6847.68340,117
Jul 19, 202148.4048.5647.1447.3947.39495,731
Jul 16, 202148.3049.1448.3048.7048.70243,836
Jul 15, 202148.6048.8248.0548.0848.08337,592
Jul 14, 202148.4348.9348.1348.6948.69303,077
Jul 13, 202148.7048.7148.1348.5848.58331,894
Jul 12, 202148.5049.0548.3748.8048.80339,988
Jul 09, 202148.6248.8348.3948.6148.61436,493
Jul 08, 202149.2749.4048.2948.6148.61409,929
Jul 07, 202149.4849.6649.3349.5649.56222,722
Jul 06, 202148.9049.4048.8049.4049.40323,590
Jul 05, 202148.7749.0048.5148.9248.92126,498
Jul 02, 202148.4048.8248.3448.8248.82239,865
Jul 01, 202148.3048.9047.7548.2748.27489,437
Jun 30, 202148.3948.5747.8248.0548.05414,376
Jun 29, 202149.2249.4648.4248.4248.42480,774
Jun 28, 202150.4650.5049.2749.2749.27421,064
Jun 25, 202150.4050.8050.1250.5050.50211,567
Jun 24, 202149.8050.4649.7250.3450.34343,174
Jun 23, 202149.5249.9449.3449.6349.63275,873
Jun 22, 202149.6049.6049.0349.4949.49306,659
Jun 21, 202149.4749.8449.2549.6049.60322,339
Jun 18, 202150.2050.3449.3749.7349.73608,921
Jun 17, 202149.7050.2849.1550.2850.28420,223
Jun 16, 202149.9650.3449.5749.8049.80380,898
Jun 15, 202150.1450.8249.8149.8149.81512,377
Jun 14, 202150.0050.3249.7750.1850.18487,086
Jun 11, 202148.1749.9748.1549.8749.87777,997
Jun 10, 202147.2347.8646.5447.8647.86615,905
Jun 09, 202147.5147.6546.5547.2247.22582,315
Jun 08, 202146.5947.9246.5647.6547.65549,448
Jun 07, 202145.8147.1545.6846.6046.60548,419
Jun 04, 202144.5945.0044.2445.0045.00279,396
Jun 03, 202145.0045.0544.4744.5144.51265,578
Jun 02, 202144.2544.9144.1844.9144.91569,688
Jun 01, 202144.6244.7344.3744.3744.37470,127
May 31, 202145.3045.3344.4544.4744.47296,756
May 28, 202145.4345.6244.9745.2145.21497,296
May 27, 202145.9245.9244.9045.2945.29456,410
May 26, 202146.1146.2645.7345.9445.94214,851
May 25, 202145.8346.0445.6946.0146.01232,472
May 24, 202145.5545.6845.4645.6645.66105,767
May 21, 202145.2445.9545.2445.5645.56255,951
May 20, 202144.9145.3444.7945.2045.20355,889
May 19, 202144.7844.7944.2044.7944.79373,186
May 18, 202145.3645.5044.6945.0345.03316,408
May 17, 202146.1246.3045.1945.2545.25317,662
May 14, 202145.5046.0145.3645.9645.96370,345
May 14, 20210.75 Dividend
May 13, 202145.7946.2945.2346.1045.35370,307
May 12, 202145.5846.2145.4845.9245.17570,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...