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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.3126
CLOSE 18.3146

Low

LOW 13.22

High

HIGH 22.45
DATEOPENHIGHLOWCLOSE
01/04/201617.2517.2516.6816.76
01/05/201616.8317.0716.4316.53
01/06/201616.516.5716.0816.15
01/07/201615.7815.7815.4415.6
01/08/201615.6115.8315.1315.13
01/11/201615.1815.3114.9414.94
01/12/201614.9415.3314.915.12
01/13/201615.3816.4715.3616.36
01/14/201616.1516.2715.6316.02
01/15/201616.0316.215.4215.6
01/18/201615.5515.8815.5515.76
01/19/201615.9716.5215.7516.2
01/20/201615.8815.9415.4415.55
01/21/201615.1515.8815.1515.5
01/22/201615.8316.6715.7716.57
01/25/201616.6716.716.0216.11
01/26/201615.917.0115.8917
01/27/201617.0417.2416.717.15
01/28/201617.0417.2816.8317.09
01/29/201617.2517.6417.0817.31
02/01/201617.417.416.8316.85
02/02/201616.8516.8516.0416.19
02/03/201616.1816.5115.8216.04
02/04/201616.3116.9216.1616.89
02/05/201616.8917.3916.7717.22
02/08/201617.2517.2515.8315.91
02/09/201615.8515.8814.7814.94
02/10/201615.1715.9314.8115.51
02/11/201615.0715.0713.2213.94
02/12/201614.0514.313.6314.06
02/15/201614.3214.5214.1714.18
02/16/201614.251514.2514.71
02/17/201614.6515.5514.5515.34
02/18/201615.4516.1715.3215.52
02/19/201615.4415.7415.2815.42
02/22/201615.4815.7715.4515.67
02/23/201615.6515.8215.3415.4
02/24/201615.415.4114.6114.98
02/25/201615.1215.5915.0715.43
02/26/201615.5516.2915.4915.96
02/29/201615.9116.1915.5816.18
03/01/201616.0716.2315.9216.2
03/02/201616.2516.5816.2416.49
03/03/201616.517.2616.517.23
03/04/201617.318.3217.2518.05
03/07/201617.9118.0817.1517.5
03/08/201617.4517.6617.0517.08
03/09/201617.0417.1416.7516.94
03/10/20161717.2816.5116.51
03/11/201616.8517.1616.7517.08
03/14/201617.1317.5417.0317.4
03/15/201617.2717.3116.716.81
03/16/201616.916.9916.6116.92
03/17/20161717.316.6617.25
03/18/201617.3417.4417.1217.12
03/21/201617.0517.2616.9217.05
03/22/201617.0317.0516.6917.05
03/23/201617.0817.2916.5416.65
03/24/201616.5416.5416.1616.36
03/29/201616.516.8916.4816.89
03/30/201616.9517.416.9517.21
03/31/201617.1817.2417.0117.07
04/01/201616.917.0416.7416.99
04/04/201616.9617.316.8117.24
04/05/201617.0517.0516.6716.75
04/06/201616.7716.8916.4516.75
04/07/201616.7516.8116.2516.32
04/08/201616.316.8416.2116.81
04/11/201616.7417.0516.6616.95
04/12/20161717.2816.7917.18
04/13/201617.417.817.3717.65
04/14/201617.6917.7117.217.3
04/15/201617.718.8317.718.4
04/18/201618.3818.9318.1418.55
04/19/201618.651918.6118.88
04/20/201618.8618.9918.7218.88
04/21/20161919.0518.3318.35
04/22/201618.3418.4318.118.17
04/25/201618.2318.2817.6517.67
04/26/201617.6817.8317.4317.65
04/27/201617.717.8617.6117.7
04/28/201617.717.7217.317.65
04/29/201617.4817.6417.2217.22
05/02/201617.2917.4817.0917.41
05/03/201617.517.5817.0317.15
05/04/201617.1717.1716.8917
05/05/20161717.1616.8717.03
05/06/20161717.0616.716.98
05/09/201617.117.2316.8816.95
05/10/201617.0517.216.8317.14
05/11/201617.1417.3616.9217.08
05/12/201616.2416.7616.0816.45
05/13/201616.416.7316.1716.68
05/16/201616.6316.716.3816.56
05/17/201616.6216.8116.5816.69
05/18/201616.5816.8116.4516.66
05/19/201616.6416.6616.3216.32
05/20/201616.4216.6116.3516.56
05/23/201616.5616.6516.3216.59
05/24/201616.5116.7616.4416.68
05/25/201616.7616.816.1316.43
05/26/201616.4816.8816.4316.57
05/27/201616.5716.8416.3916.61
05/30/201616.5816.8616.5616.82
05/31/201616.8216.8316.616.65
06/01/201616.6716.816.3316.58
06/02/201616.5816.8416.5116.58
06/03/201616.616.6916.4216.56
06/06/201616.5416.816.5116.76
06/07/201616.817.2516.7816.96
06/08/201616.9117.0816.8617.04
06/09/201617.0217.416.8617.25
06/10/201617.217.216.7916.92
06/13/201616.7916.9116.3316.52
06/14/201616.3816.421616.07
06/15/201616.1616.4716.0916.23
06/16/201616.0516.1215.7115.86
06/17/201615.9916.2715.9415.94
06/20/201616.3316.8916.3116.83
06/21/201616.817.1816.7517.02
06/22/201617.117.5916.9717.24
06/23/201617.3317.7217.2517.51
06/24/201616.0716.9915.716.63
06/27/201616.4216.6415.9116
06/28/201616.717.2516.4216.86
06/29/201617.1517.7817.0917.58
06/30/201617.6418.5517.6118.5
07/01/201618.5919.5718.5519.19
07/04/201619.619.6219.1119.21
07/05/201619.2119.3318.9819.07
07/06/20161919.0818.3118.66
07/07/201618.7719.1118.7519
07/08/201618.9519.518.7919.48
07/11/201619.5619.9119.3619.91
07/12/201619.8620.0519.819.97
07/13/201619.8820.0919.719.79
07/14/201619.8519.9519.6619.89
07/15/201619.7619.9319.6519.86
07/18/201619.820.1419.619.68
07/19/201619.6419.8219.4519.72
07/20/201619.8119.9219.6119.92
07/21/201619.9220.0619.7219.92
07/22/201620.0521.3319.9220.36
07/25/201620.4320.8320.4220.63
07/26/201620.6320.8220.1120.31
07/27/201620.3420.820.3320.42
07/28/201620.4220.5820.1420.17
07/29/201620.1720.2919.9920.29
08/01/201620.3421.9520.3320.36
08/02/201620.2620.3719.9720
08/03/201620.0220.0719.719.88
08/04/201619.9520.4119.8120.4
08/05/201620.420.6420.420.61
08/08/201620.6320.7620.4520.56
08/09/201620.5920.7920.5820.7
08/10/201620.5720.5820.3920.55
08/11/201620.620.820.4420.8
08/12/201620.7520.9120.4720.54
08/15/201620.5120.6320.3320.38
08/16/201620.320.3119.9719.97
08/17/201619.9720.0219.3619.45
08/18/201619.519.619.1819.5
08/19/201619.5619.5619.2219.34
08/22/201619.3719.6419.2119.38
08/23/201619.5619.6519.4419.53
08/24/201619.4219.5919.2519.42
08/25/201619.4219.4219.0619.25
08/26/201619.219.5219.1419.47
08/29/201619.3819.4919.2519.43
08/30/201619.5419.7219.4219.55
08/31/201619.5419.6519.419.52
09/01/201619.620.0519.619.86
09/02/201619.9720.419.9120.32
09/05/201620.3220.520.2220.31
09/06/201620.3620.420.0220.07
09/07/201620.120.4920.0620.47
09/08/201620.4520.6520.1420.3
09/09/201620.220.3619.9820.17
09/12/201619.8620.0519.6520.02
09/13/201620.120.3219.8519.91
09/14/20162020.1319.8320.05
09/15/20162020.242020.22
09/16/201620.220.219.8320
09/19/201620.1320.4920.0820.34
09/20/201620.2520.3620.1820.29
09/21/201620.4720.5819.9620
09/22/201620.2221.0320.1420.9
09/23/201620.8420.9920.5820.95
09/26/201620.720.8720.5720.66
09/27/201620.7420.8320.3620.65
09/28/201620.6721.0820.6720.91
09/29/201621.1121.320.9220.95
09/30/201620.6120.8720.4320.82
10/03/201620.8721.1320.821.11
10/04/201621.0821.5621.0621.49
10/05/201621.321.452121.08
10/06/201621.121.2621.0721.09
10/07/201620.7420.7419.1619.57
10/10/201619.5820.2618.9720.13
10/11/201620.1120.2619.8919.89
10/12/201619.9820.3319.920.09
10/13/201620.3520.5319.8620.53
10/14/201621.4521.6720.8721.09
10/17/201621.0721.1720.4720.5
10/18/201620.6520.720.220.35
10/19/201620.4222.4520.3321.77
10/20/201621.5822.321.5821.8
10/21/201621.7922.0121.721.97
10/24/20162222.2521.6721.75
10/25/201621.7322.0721.5421.65
10/26/201621.5821.5821.321.45
10/27/201621.4121.4621.0321.17
10/28/201621.0521.2420.8721.21
10/31/201621.1721.1720.9321.11
11/01/201621.2821.3820.9821.08
11/02/201620.942120.4620.53
11/03/201620.4320.5920.0720.18
11/04/201620.0820.2619.7220.15
11/07/201620.420.6220.1920.34
11/08/201620.3220.520.0820.25
11/09/201619.2520.0719.2519.95
11/10/201620.0120.1719.4519.51
11/11/201619.519.6518.6218.65
11/14/201618.919.3318.5218.56
11/15/201618.7418.8418.4718.75
11/16/201618.8818.9518.5818.89
11/17/201618.8418.9118.718.86
11/18/201618.951918.7818.93
11/21/20161919.0518.5118.95
11/22/201619.1519.2318.9519.05
11/23/201619.0819.2618.9218.92
11/24/201618.8919.9218.819.52
11/25/201619.5220.0119.220.01
11/28/201620.0420.1119.8319.94
11/29/201619.8620.0419.8319.94
11/30/201619.9620.2119.8619.9
12/01/201619.9120.4819.7519.9
12/02/201619.8419.8919.1219.16
12/05/201619.0219.3118.9919.27
12/06/201619.2919.3319.0119.27
12/07/201619.4119.7719.3119.61
12/08/201619.6419.9619.2119.31
12/09/201619.3819.4819.1519.22
12/12/201619.2519.3618.9219.14
12/13/201619.0919.3118.8619.17
12/14/201619.0619.0918.7218.75
12/15/201618.7518.8718.5218.8
12/16/201618.818.9818.6718.84
12/19/201618.8618.9618.7418.89
12/20/201618.918.9318.718.8
12/21/201618.7918.9818.4818.95
12/22/201618.9118.9518.7218.91
12/23/201618.8418.9218.418.64
12/27/201618.6718.8718.5818.83
12/28/201618.8818.8818.718.74
12/29/201618.718.8618.6818.79
12/30/201618.7218.9118.5318.83