Paris - Delayed Quote EUR

Edenred SE (EDEN.PA)

Compare
29.66
+1.08
+(3.78%)
At close: 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202530.0030.5229.5529.6629.66778,317
Apr 9, 202528.4029.1728.2728.5828.58967,168
Apr 8, 202528.5529.1928.2428.7428.74892,168
Apr 7, 202527.4029.5927.1627.9727.972,001,591
Apr 4, 202529.9230.0528.7729.1529.151,311,894
Apr 3, 202529.7230.4029.6230.1030.10726,441
Apr 2, 202529.8230.1829.5830.1830.18527,137
Apr 1, 202530.1430.6429.9330.4330.43696,013
Mar 31, 202530.7830.7929.9429.9429.941,046,339
Mar 28, 202530.4031.1529.4131.0031.001,441,911
Mar 27, 202530.8031.6430.7031.5031.50595,086
Mar 26, 202531.1131.4630.9231.1731.17413,415
Mar 25, 202531.2331.6031.2031.3631.36335,457
Mar 24, 202531.6631.8831.1231.1831.18382,785
Mar 21, 202531.6331.9031.0131.3931.39940,842
Mar 20, 202532.5932.8531.4431.8731.87558,685
Mar 19, 202532.1132.6931.7832.5632.56460,334
Mar 18, 202532.1632.6932.1132.2332.23500,139
Mar 17, 202532.5032.8331.8431.9631.96598,619
Mar 14, 202532.4532.8532.1832.4932.49356,656
Mar 13, 202532.0332.5431.9232.4232.42644,647
Mar 12, 202533.8633.9531.7832.1432.14882,599
Mar 11, 202534.2834.7533.2933.7733.771,091,519
Mar 10, 202534.2334.6534.1534.3834.38673,750
Mar 7, 202534.2134.5333.3834.0234.02659,226
Mar 6, 202532.9334.9332.6534.3034.301,554,305
Mar 5, 202532.1533.0831.9832.7032.701,179,666
Mar 4, 202530.9231.5430.8531.5431.54767,471
Mar 3, 202530.5931.1030.3231.0931.09686,667
Feb 28, 202530.1930.7330.1630.6730.671,073,887
Feb 27, 202530.2230.5830.1130.5030.50474,434
Feb 26, 202530.1230.5129.9730.5030.50842,671
Feb 25, 202530.4330.7030.1530.1630.16457,302
Feb 24, 202530.7130.8430.1230.5030.50634,763
Feb 21, 202530.9631.5930.2030.7130.711,256,076
Feb 20, 202531.6131.6730.7230.8130.81776,021
Feb 19, 202532.0432.4431.4831.6131.61779,529
Feb 18, 202534.4034.4030.8232.1932.191,765,311
Feb 17, 202533.4934.1233.3333.7733.77720,731
Feb 14, 202533.3333.6533.2633.4933.49398,885
Feb 13, 202533.3633.7333.0433.2733.27541,073
Feb 12, 202532.1433.2132.1432.8432.84642,072
Feb 11, 202531.9732.3831.7631.8231.82543,891
Feb 10, 202531.1032.0330.9731.8931.89657,643
Feb 7, 202532.5432.5730.9130.9630.96971,946
Feb 6, 202532.4532.5931.9832.4432.44528,986
Feb 5, 202532.2032.5032.0032.3532.35489,004
Feb 4, 202532.5532.7032.1532.4232.42578,804
Feb 3, 202532.4832.8831.9632.7432.74533,537
Jan 31, 202533.2733.3732.7233.2433.24661,998
Jan 30, 202532.7833.4832.4933.2233.22479,344
Jan 29, 202532.5432.6731.9832.6732.67483,161
Jan 28, 202532.1232.8332.0432.4632.46514,189
Jan 27, 202531.3832.3130.7532.1232.12631,360
Jan 24, 202532.0532.5631.9832.1232.12442,259
Jan 23, 202531.6131.9531.4031.9031.90525,109
Jan 22, 202531.2431.9531.0831.5131.51506,096
Jan 21, 202531.4131.5631.2531.3531.35467,750
Jan 20, 202531.5431.9031.1731.4331.43590,734
Jan 17, 202531.5231.7531.2531.3531.35629,886
Jan 16, 202531.5931.6330.7331.3231.32712,757
Jan 15, 202530.7231.4330.5431.3231.32628,016
Jan 14, 202531.2931.3330.4930.5630.56415,316
Jan 13, 202531.1831.2930.7330.9730.97433,807
Jan 10, 202531.6532.0931.2731.2731.27515,738
Jan 9, 202531.3031.8931.1831.8531.85452,660
Jan 8, 202530.8331.9430.8331.5331.53729,698
Jan 7, 202531.2831.4130.4130.4130.41677,030
Jan 6, 202530.8331.6830.6231.2531.25403,789
Jan 3, 202531.1631.2330.6030.6230.62322,978
Jan 2, 202531.7431.8330.8631.1631.16413,427
Dec 31, 202431.0531.7531.0031.7531.75163,529
Dec 30, 202431.3231.4630.6930.8630.86455,553
Dec 27, 202431.4631.5431.0031.3231.32549,902
Dec 24, 202430.9831.4830.8731.3131.31494,182
Dec 23, 202430.5031.1230.4230.9130.91669,451
Dec 20, 202429.8530.4429.7530.4430.441,831,180
Dec 19, 202430.3230.5530.0230.2430.24617,149
Dec 18, 202431.0431.2030.5930.7130.71653,922
Dec 17, 202430.5431.2030.4731.0431.04881,439
Dec 16, 202430.4430.9230.1030.7930.79625,629
Dec 13, 202430.5731.1130.5730.7030.70575,102
Dec 12, 202431.3831.5430.2930.6430.64868,720
Dec 11, 202431.3331.7731.2731.6831.68575,665
Dec 10, 202431.4931.8131.4631.5331.53600,280
Dec 9, 202431.3631.9131.2631.6631.66688,609
Dec 6, 202430.6431.2930.4531.2031.20791,951
Dec 5, 202429.6230.6029.6030.6030.60848,890
Dec 4, 202430.5630.8629.5529.6229.621,231,981
Dec 3, 202431.3932.1530.1430.4030.401,364,616
Dec 2, 202430.8631.9430.7831.1831.18966,244
Nov 29, 202430.5531.4430.5031.3031.301,066,333
Nov 28, 202429.8530.8229.8530.6930.69640,348
Nov 27, 202429.9330.0129.4529.8129.81568,301
Nov 26, 202429.9330.5029.5830.0630.06697,629
Nov 25, 202429.8130.2429.6630.1930.191,508,866
Nov 22, 202429.4429.5828.7329.5829.58755,184
Nov 21, 202429.0829.5328.7129.4329.43797,245
Nov 20, 202429.7229.8829.0729.1929.19964,663
Nov 19, 202428.4628.9028.2328.6228.62606,960
Nov 18, 202428.7329.0828.5028.5028.50780,567
Nov 15, 202428.4829.6928.3628.7728.77690,757
Nov 14, 202428.3628.6827.8228.6828.68890,729
Nov 13, 202428.6528.8227.7228.1728.171,097,143
Nov 12, 202429.6729.6728.8928.8928.89796,589
Nov 11, 202429.9830.3329.7930.0930.09639,516
Nov 8, 202430.5130.6329.6629.8129.81568,618
Nov 7, 202430.0030.4429.7930.3830.38625,513
Nov 6, 202430.0530.9830.0530.0730.07839,363
Nov 5, 202429.9130.0529.6430.0330.03389,562
Nov 4, 202429.7229.9029.1529.7929.79656,461
Nov 1, 202429.5029.7629.0129.7629.76754,812
Oct 31, 202428.5029.7128.4929.5529.55962,415
Oct 30, 202429.2529.5528.2228.6428.641,210,681
Oct 29, 202429.6430.1629.4729.6529.65842,712
Oct 28, 202429.0829.7628.9229.5529.55954,442
Oct 25, 202429.2029.6228.7228.9328.931,234,266
Oct 24, 202430.7532.2528.1529.3729.372,986,171
Oct 23, 202433.8934.7833.8034.4134.41523,963
Oct 22, 202433.0034.0332.9033.9633.96847,222
Oct 21, 202433.5933.9033.2233.2633.26556,076
Oct 18, 202433.5034.0433.4333.6933.69457,807
Oct 17, 202433.6134.6633.0233.4233.42847,490
Oct 16, 202433.0034.4432.9533.6233.62876,135
Oct 15, 202433.8634.2033.3133.3133.31768,406
Oct 14, 202434.0134.0432.8633.5833.58686,019
Oct 11, 202433.8834.6333.8534.0734.07664,822
Oct 10, 202434.4134.4533.5734.2534.25807,241
Oct 9, 202434.0234.6233.8534.6234.62710,045
Oct 8, 202433.3334.2533.2834.0134.01488,836
Oct 7, 202434.6234.6233.9533.9533.95688,385
Oct 4, 202433.8734.7533.7234.4934.49535,067
Oct 3, 202434.0734.0933.4133.8933.89660,795
Oct 2, 202435.2835.4434.1234.1334.13637,502
Oct 1, 202434.1335.2134.1335.2135.21869,562
Sep 30, 202435.8636.0033.7634.0234.021,110,277
Sep 27, 202435.0135.9234.9035.9035.90737,686
Sep 26, 202434.5235.0034.2634.6734.67868,980
Sep 25, 202433.2534.3533.0434.2934.29623,884
Sep 24, 202433.8534.0933.5333.5433.54639,049
Sep 23, 202433.8234.1833.1933.3633.361,037,161
Sep 20, 202437.1237.1535.2535.3435.341,280,151
Sep 19, 202436.2837.1936.2836.9936.99634,753
Sep 18, 202436.4136.6535.7635.8635.86513,344
Sep 17, 202435.6436.4835.6036.4236.42475,537
Sep 16, 202435.8936.1135.5735.5735.57370,210
Sep 13, 202435.8836.4035.7136.0536.05536,785
Sep 12, 202437.2137.2134.9735.8835.881,068,320
Sep 11, 202437.9538.0636.8036.8336.83407,074
Sep 10, 202437.8938.5637.8537.9537.95238,311
Sep 9, 202437.5438.0037.5437.9937.99304,925
Sep 6, 202437.5138.0437.2937.4037.40478,891
Sep 5, 202437.8838.4337.5737.5737.57481,904
Sep 4, 202436.6036.9436.1436.9436.94431,100
Sep 3, 202437.0537.3736.9437.1237.12269,913
Sep 2, 202438.2538.3436.9537.0937.09392,552
Aug 30, 202437.6938.5737.1838.2138.21786,674
Aug 29, 202437.7638.0937.4237.9737.97336,307
Aug 28, 202438.0738.2837.8337.8337.83299,205
Aug 27, 202438.0538.4337.9437.9737.97304,436
Aug 26, 202438.2338.4038.0038.0838.08184,382
Aug 23, 202437.9738.4537.9038.2938.29250,349
Aug 22, 202437.6338.2737.6337.9937.99313,072
Aug 21, 202437.7537.9737.5237.6037.60351,251
Aug 20, 202438.1038.3437.6637.7237.72321,598
Aug 19, 202437.4138.2437.3337.9837.98427,287
Aug 16, 202437.6237.8937.3537.4637.46405,656
Aug 15, 202437.3337.6937.0137.4937.49360,055
Aug 14, 202437.2337.4736.8537.1537.15270,713
Aug 13, 202435.8736.9935.8036.9936.99417,242
Aug 12, 202436.0536.2635.7535.8935.89264,379
Aug 9, 202436.0336.6035.9135.9835.98242,368
Aug 8, 202435.9535.9535.4835.9235.92351,604
Aug 7, 202435.2136.3535.1036.1136.11598,963
Aug 6, 202435.9336.0334.9635.1435.14486,441
Aug 5, 202435.5735.7434.7035.6435.64797,101
Aug 2, 202437.1337.5036.5236.5236.52842,315
Aug 1, 202438.2538.2737.2337.6137.61720,468
Jul 31, 202438.4239.2038.4038.5138.51956,219
Jul 30, 202437.6838.0537.4338.0238.02396,293
Jul 29, 202437.6438.0837.3237.7237.72718,149
Jul 26, 202437.2237.7937.1537.5737.57699,673
Jul 25, 202437.0637.6236.5937.6237.621,110,029
Jul 24, 202436.4038.2835.7237.6237.622,148,995
Jul 23, 202441.9942.0036.2936.2936.292,689,875
Jul 22, 202441.5042.5541.4741.9541.95578,794
Jul 19, 202441.1241.5440.6741.2941.29541,210
Jul 18, 202440.9041.5140.7641.2441.24391,355
Jul 17, 202440.2540.8940.1940.7440.74388,093
Jul 16, 202440.1040.3939.9140.3740.37450,453
Jul 15, 202440.5640.6640.0740.2040.20333,816
Jul 12, 202440.8841.0640.1040.7940.79488,244
Jul 11, 202440.1541.1240.1540.6940.69529,557
Jul 10, 202440.1940.8340.0040.0040.00415,495
Jul 9, 202440.0840.5139.8240.0440.04413,693
Jul 8, 202440.8041.3840.3040.3040.30438,207
Jul 5, 202441.1541.3740.7741.0541.05239,968
Jul 4, 202440.9841.3640.6041.0241.02381,058
Jul 3, 202440.3541.4340.0041.0141.01539,202
Jul 2, 202439.8040.2739.4040.1040.10698,776
Jul 1, 202440.5140.8539.6340.0640.06969,276
Jun 28, 202440.4740.6239.4139.4139.411,265,544
Jun 27, 202442.0042.0040.3240.3240.32900,485
Jun 26, 202442.8742.9641.8542.0542.05958,528
Jun 25, 202442.3642.8241.9542.8242.82999,496
Jun 24, 202441.4042.6941.3642.6342.631,024,967
Jun 21, 202441.2241.5941.0741.5741.571,453,941
Jun 20, 202440.3741.2840.3741.2841.28651,093
Jun 19, 202440.5740.9440.3740.5040.50448,103
Jun 18, 202440.1040.7139.8640.6240.62634,875
Jun 17, 202440.5340.5439.1339.8939.89685,343
Jun 14, 202441.5741.7340.3140.5440.541,045,343
Jun 13, 202443.5143.5441.3941.8941.89929,115
Jun 12, 202443.7744.0842.6343.5843.58873,554
Jun 11, 202443.5344.1443.4843.7043.701,145,920
Jun 10, 2024 1.10 Dividend
Jun 10, 202444.5444.8042.9243.4043.401,240,406
Jun 7, 202446.3746.6845.8446.3045.20718,035
Jun 6, 202444.3946.5344.3946.2245.12891,646
Jun 5, 202444.1844.6043.8844.1443.09662,895
Jun 4, 202443.3844.0542.5643.8742.83762,695
Jun 3, 202443.4244.1243.1643.4242.39734,598
May 31, 202442.1743.4542.0943.0542.031,356,245
May 30, 202442.9243.1941.7542.0041.001,188,315
May 29, 202445.0645.1043.0843.2542.22955,214
May 28, 202445.7246.0044.9445.2044.13482,645
May 27, 202444.7945.8344.5645.5944.51382,488
May 24, 202445.3145.4244.8644.8643.79517,315
May 23, 202446.5746.5745.5645.5644.48462,345
May 22, 202446.7646.9446.3246.6245.51510,800
May 21, 202446.8546.9646.1746.6645.55477,421
May 20, 202446.8747.4046.6647.0045.88293,153
May 17, 202447.2047.3246.6446.8045.69559,756
May 16, 202447.8848.1647.3047.3046.18506,781
May 15, 202447.8848.3147.6947.7946.65481,386
May 14, 202447.7548.1547.3647.8346.69425,476
May 13, 202447.0047.9547.0047.9546.81494,961
May 10, 202446.6347.3146.5047.1446.02427,490
May 9, 202446.4946.7046.3546.4645.36213,282
May 8, 202446.4047.1046.2546.4845.38349,896
May 7, 202445.7146.3545.7046.2745.17354,807
May 6, 202445.5645.6144.9445.5044.42436,741
May 3, 202444.5045.9344.4045.5644.48498,350
May 2, 202444.6444.8844.1644.2243.17859,998
Apr 30, 202445.2045.4643.5344.4643.40983,807
Apr 29, 202445.0945.6545.0245.2744.19310,758
Apr 26, 202445.4045.5744.7744.9543.88383,264
Apr 25, 202445.4645.4644.9045.0243.95573,554
Apr 24, 202445.5745.9645.4245.6544.57456,240
Apr 23, 202445.0045.5444.7245.4544.37449,291
Apr 22, 202444.2345.8944.2344.8943.82861,017
Apr 19, 202446.7947.2541.3743.7142.671,906,940
Apr 18, 202446.2647.1946.0046.9445.82977,868
Apr 17, 202444.3944.9844.2544.7643.70894,140
Apr 16, 202444.3244.6443.7644.5843.52648,280
Apr 15, 202444.8145.6044.8044.8743.80642,128
Apr 12, 202445.5045.6144.4644.6843.62660,931
Apr 11, 202446.4446.5544.5445.2744.19914,021
Apr 10, 202447.1147.7846.1146.5345.421,107,401

Related Tickers

3V64.DE Visa Inc.
290.00
+3.50%
 
3963.HK China Rongzhong Financial Holdings Company Limited
0.240
-4.00%
 
ALVAZ.PA Vaziva Société anonyme
43.00
0.00%
 
GKSGF Grenke AG
15.39
0.00%
 
ORCH.L Orchard Funding Group plc
36.50
0.00%
 
3V64.BE Visa Inc
289.95
+3.37%
 
GACA.L General Accident Plc
152.25
+0.83%
 
INDOSTAR.NS IndoStar Capital Finance Limited
261.20
-8.22%
 
TIDLOR.BK Ngern Tid Lor Public Company Limited
14.40
-3.36%
 
6B0.F SoFi Technologies, Inc.
9.97
-4.13%