Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Edenred S.A. logo
EDEN.PA
Edenred S.A.
13:11:29
23.53 €
0.0000 (%0.00)
Previous Close: 24.23
Day Low₺22.96
Day High₺24.01
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EDEN.PA: Edenred S.A. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.6394
CLOSE 22.6431

Low

LOW 19.27

High

HIGH 25.1
DATEOPENHIGHLOWCLOSE
01/02/201424.3824.7224.3124.64
01/03/201424.7624.7624.2424.29
01/06/201423.8123.8122.8122.95
01/07/20142323.2822.723.22
01/08/201423.3223.8323.2523.73
01/09/201423.423.6423.2523.48
01/10/201423.6323.7223.523.64
01/13/201423.5623.7523.4623.7
01/14/201423.5523.723.3723.61
01/15/201423.723.8423.5623.56
01/16/201423.6423.6423.2523.31
01/17/201423.2523.3123.0823.18
01/20/201423.323.6823.2723.64
01/21/201423.6823.8323.5723.73
01/22/201423.823.823.5223.58
01/23/201423.5823.6222.8723
01/24/201422.522.8321.7522.23
01/27/201422.122.1521.4921.53
01/28/201421.5721.6321.3321.5
01/29/201421.721.9921.3721.58
01/30/201421.5721.620.8920.98
01/31/201421.0821.0820.6120.72
02/03/201420.7921.0320.620.93
02/04/201420.8121.0320.5420.95
02/05/201420.8521.3220.8521.1
02/06/20142222.0821.321.47
02/07/201421.621.7321.4721.55
02/10/201421.6521.821.4221.54
02/11/201421.6721.8221.4821.8
02/12/201422.0222.621.6221.72
02/13/201421.7921.8421.4721.74
02/14/201421.6521.9921.5721.99
02/17/201422.0922.3922.0822.25
02/18/201422.3722.3922.1122.29
02/19/201422.2422.5822.1622.56
02/20/201422.3722.9622.3522.87
02/21/201422.8822.9822.722.74
02/24/201422.7522.9722.6722.97
02/25/201422.9923.3122.923.25
02/26/201423.2223.2923.0823.19
02/27/201423.1723.1923.0523.14
02/28/201423.1123.3623.0823.3
03/03/201423.0523.322.9223.1
03/04/201423.323.823.2923.68
03/05/201423.623.723.523.67
03/06/201423.7924.1723.7523.83
03/07/201423.823.8123.5723.7
03/10/201423.6523.7523.2523.31
03/11/201423.3223.4423.1723.29
03/12/201423.1923.2322.7222.95
03/13/2014232322.822.83
03/14/201422.7322.8822.522.79
03/17/201422.7823.0122.7622.86
03/18/201422.8623.0522.7322.73
03/19/201422.7122.9322.5722.85
03/20/201422.7322.8322.6722.79
03/21/201422.7823.3422.7723.23
03/24/201423.223.3423.0323.23
03/25/201423.223.3521.8722.4
03/26/201422.2822.422.0522.16
03/27/201422.0322.221.8522.16
03/28/201422.2623.0822.2522.78
03/31/201422.7922.9122.3822.78
04/01/201422.6522.7722.3422.48
04/02/201422.5522.7722.4822.56
04/03/201422.622.822.3422.71
04/04/201422.823.0822.822.92
04/07/201422.7222.9122.4922.9
04/08/201422.8723.4722.823.41
04/09/201423.3723.7123.3323.55
04/10/201423.6724.3323.6624.28
04/11/201424.2324.2623.7624.25
04/14/201424.1424.2523.8624
04/15/201424.0624.123.8923.96
04/16/201424.1824.4523.423.67
04/17/201423.6123.8723.523.75
04/22/201423.824.3323.7524.33
04/23/201424.4724.9124.4524.83
04/24/201424.8425.124.6324.76
04/25/201424.5924.9524.524.83
04/28/201424.6724.8224.6324.76
04/29/201424.7224.9524.6524.71
04/30/201424.6524.6523.8124.31
05/01/201424.3124.3124.3124.31
05/02/201424.224.323.8323.84
05/05/201423.8424.0123.724.01
05/06/201424.0124.1223.8723.88
05/07/201423.7523.823.4523.5
05/08/201423.4623.7123.4523.58
05/09/201423.4523.6823.4523.66
05/12/201423.6424.3423.6424.13
05/13/201424.0624.4224.0624.36
05/14/201424.2724.524.224.33
05/15/201424.3124.4924.2424.37
05/16/201424.3824.4124.224.4
05/19/201424.4224.724.3324.68
05/20/20142424.2523.724.03
05/21/201423.9223.9923.5223.68
05/22/201423.6823.9923.6623.87
05/23/201423.8824.0723.6923.76
05/26/201423.823.8423.7523.78
05/27/201423.7724.1423.7224.02
05/28/201423.923.9222.9823.13
05/29/201423.0723.2322.9723.22
05/30/201423.1323.3522.9323
06/02/201423.0523.0822.7422.9
06/03/201422.8422.8722.3222.45
06/04/201422.4522.6222.1622.53
06/05/201422.5322.8722.5322.74
06/06/201422.8923.2222.7823.12
06/09/201423.0823.2423.0123.07
06/10/201423.0823.252323.25
06/11/201423.1723.3423.1523.28
06/12/201423.2323.2823.1123.16
06/13/201423.1523.1522.5622.88
06/16/201422.7222.822.5322.57
06/17/201422.6522.6522.322.3
06/18/201422.322.5322.322.33
06/19/201422.4422.6322.3322.34
06/20/201422.3322.3721.6721.71
06/23/201421.7622.4121.6222.36
06/24/201422.4522.6422.3522.42
06/25/201422.3722.4722.0922.3
06/26/201422.2922.3622.1122.17
06/27/201422.1522.2422.1522.17
06/30/201422.1522.3322.0522.15
07/01/201422.1422.342222.26
07/02/201422.2422.7222.2222.5
07/03/201422.5122.7122.3822.61
07/04/201422.722.8522.5922.75
07/07/201422.7622.8222.6922.74
07/08/201422.322.4622.222.23
07/09/201422.322.32222.18
07/10/201422.2522.2521.9722.1
07/11/201422.1422.2121.8922.07
07/14/201422.0722.6222.0722.56
07/15/201422.622.622.3722.38
07/16/201422.4222.5322.3622.45
07/17/201422.3522.3621.8521.95
07/18/201421.821.8821.5321.83
07/21/201421.8122.2121.7822.21
07/22/201422.2222.2821.8321.86
07/23/201421.7922.0921.7922.09
07/24/201422.0924.3521.923.43
07/25/201423.4223.4222.8722.91
07/28/201422.9223.122.8622.98
07/29/201422.9323.5122.9223.36
07/30/201423.3623.5923.323.43
07/31/201423.4323.5123.2823.37
08/01/201423.3323.5423.323.46
08/04/201423.4823.4823.2823.28
08/05/201423.2523.4723.2423.36
08/06/201423.2323.2322.7922.8
08/07/201422.822.9322.6122.74
08/08/201422.3922.9322.3922.9
08/11/201422.8523.0522.8223
08/12/201422.7723.0822.7523
08/13/201422.9723.1222.9723.05
08/14/201422.9523.0722.922.96
08/15/201422.9723.0422.8522.97
08/18/201423.0323.0822.9522.98
08/19/20142323.0622.9223.04
08/20/20142323.122.9222.96
08/21/20142323.0522.9623.03
08/22/201422.982322.7222.92
08/25/201422.922322.8422.95
08/26/201422.9522.9922.6722.75
08/27/201422.6522.7322.6322.67
08/28/201422.6522.6922.422.55
08/29/201422.622.6222.3322.57
09/01/201422.522.6222.3222.55
09/02/201422.5122.5922.3622.4
09/03/201422.4422.5322.3822.42
09/04/201422.322.3822.2122.25
09/05/201422.2222.2522.1622.2
09/08/201422.2322.2322.122.13
09/09/201422.0922.2222.0422.07
09/10/20142222.0121.6721.7
09/11/201421.4721.4920.7621.02
09/12/201421.0621.0620.820.96
09/15/201421.0421.1520.9421.01
09/16/201421.0221.0320.7220.76
09/17/201420.820.920.720.7
09/18/201420.7220.7420.520.57
09/19/201420.6620.920.6620.68
09/22/201420.7320.7320.4620.5
09/23/201420.4520.520.1420.17
09/24/201420.220.220.0420.14
09/25/201420.1520.2319.9320
09/26/20142020.0619.8219.82
09/29/201419.7619.8419.2719.52
09/30/201419.619.6219.3619.54
10/01/201420.0320.320.0220.11
10/02/201420.1120.1619.819.81
10/03/201419.932019.7819.94
10/06/201420.0920.4720.0820.34
10/07/201420.3920.4920.1120.11
10/08/201420.0520.3319.8920.27
10/09/201420.652120.4520.51
10/10/201420.4520.5820.2120.48
10/13/201420.3120.7920.1620.72
10/14/201420.6821.0820.621
10/15/201421.0421.1720.6320.63
10/16/201420.6520.9719.9520.25
10/17/201420.3620.9520.3120.95
10/20/201420.9321.1120.7920.95
10/21/201420.9621.4320.9621.3
10/22/201421.3321.6221.3221.53
10/23/201421.5221.721.2921.56
10/24/201421.5521.6121.4621.48
10/27/201421.6521.6521.221.35
10/28/201421.4621.7621.3321.67
10/29/201421.7321.9821.5621.57
10/30/201421.7121.7121.3921.65
10/31/201421.9222.3121.8122.1
11/03/201422.1322.221.7922
11/04/201421.9822.0821.8821.93
11/05/201421.9822.0421.9321.96
11/06/201421.9622.1121.9322.04
11/07/201422.0522.2322.0122.14
11/10/201422.1322.5422.0822.48
11/11/201422.4522.6622.3722.58
11/12/201422.5622.6722.4222.51
11/13/201422.5122.8222.522.76
11/14/201422.8322.8522.3322.47
11/17/201422.4822.5322.2822.43
11/18/201422.4822.7522.4422.65
11/19/201422.6622.7522.5922.74
11/20/201422.7722.822.5122.62
11/21/201422.6322.9522.622.92
11/24/201422.92322.8322.94
11/25/201422.9423.2922.9323.29
11/26/201423.2223.4723.2123.33
11/27/201423.3223.4323.2123.26
11/28/201423.2123.2522.9923.19
12/01/201423.0123.2322.9323.18
12/02/201423.1823.3823.1723.34
12/03/201423.3323.7523.323.71
12/04/201423.652423.6324
12/05/20142424.2723.9124.06
12/08/201424.0124.1423.9524.04
12/09/201423.9624.0323.8823.95
12/10/201423.9824.1323.8823.97
12/11/201423.9724.0623.923.94
12/12/201423.923.923.5523.56
12/15/201423.5523.6823.0323.06
12/16/201423.0423.3522.7823.14
12/17/201423.0523.0522.7522.98
12/18/201422.8322.9122.4622.77
12/19/201422.82322.6522.83
12/22/201422.8323.2222.7823.15
12/23/201423.1623.4823.0823.43
12/24/201423.323.5723.323.5
12/29/201423.4823.5523.1323.18
12/30/201423.1323.2323.0323.09
12/31/201423.0923.1522.8322.96