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
EDEN.PA: Edenred S.A. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.617
CLOSE 41.5592
Low
LOW 27.72
High
HIGH 58.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 54.32 | 54.58 | 53.96 | 54.3 |
| 01/03/2024 | 54.2 | 54.32 | 53.28 | 53.46 |
| 01/04/2024 | 53.5 | 54.56 | 53.5 | 54.46 |
| 01/05/2024 | 54.2 | 54.68 | 54 | 54.68 |
| 01/08/2024 | 54.64 | 55.04 | 54.34 | 55.04 |
| 01/09/2024 | 55 | 55.14 | 54.4 | 54.62 |
| 01/10/2024 | 54.48 | 54.92 | 54.26 | 54.88 |
| 01/11/2024 | 55.06 | 55.86 | 54.9 | 55.28 |
| 01/12/2024 | 55.56 | 56.6 | 55.42 | 56.28 |
| 01/15/2024 | 56.24 | 56.74 | 56.12 | 56.74 |
| 01/16/2024 | 56.5 | 57.24 | 56.28 | 57.22 |
| 01/17/2024 | 56.82 | 57.36 | 56.46 | 57.36 |
| 01/18/2024 | 57.52 | 58.06 | 57.2 | 57.82 |
| 01/19/2024 | 58 | 58.16 | 57.56 | 57.72 |
| 01/22/2024 | 58.12 | 58.76 | 58.04 | 58.62 |
| 01/23/2024 | 58.64 | 58.68 | 56.54 | 56.54 |
| 01/24/2024 | 56.64 | 56.68 | 55.06 | 55.96 |
| 01/25/2024 | 55.74 | 56.8 | 55.42 | 56.62 |
| 01/26/2024 | 56.76 | 57.02 | 56.48 | 56.48 |
| 01/29/2024 | 56.42 | 56.48 | 56.02 | 56.36 |
| 01/30/2024 | 56.36 | 56.44 | 55.76 | 56.02 |
| 01/31/2024 | 56.02 | 56.12 | 55.38 | 55.42 |
| 02/01/2024 | 55.26 | 55.52 | 54.22 | 54.32 |
| 02/02/2024 | 54.76 | 55.78 | 54.76 | 55.76 |
| 02/05/2024 | 55.6 | 56.08 | 55.32 | 55.5 |
| 02/06/2024 | 55.74 | 55.96 | 54.74 | 54.82 |
| 02/07/2024 | 54.82 | 55.26 | 54.78 | 54.94 |
| 02/08/2024 | 55.04 | 55.54 | 54.82 | 55.5 |
| 02/09/2024 | 55.44 | 55.98 | 55.26 | 55.4 |
| 02/12/2024 | 55.5 | 55.86 | 55.24 | 55.38 |
| 02/13/2024 | 55.26 | 55.38 | 54.4 | 55.04 |
| 02/14/2024 | 54.92 | 55.6 | 54.92 | 55.38 |
| 02/15/2024 | 55.52 | 55.66 | 55.24 | 55.38 |
| 02/16/2024 | 55.5 | 55.88 | 55.34 | 55.48 |
| 02/19/2024 | 55.3 | 55.44 | 54.92 | 55.14 |
| 02/20/2024 | 55.1 | 57.04 | 54.96 | 56.36 |
| 02/21/2024 | 56.4 | 56.58 | 47.8 | 49.9 |
| 02/22/2024 | 49.8 | 50.84 | 49.74 | 49.76 |
| 02/23/2024 | 50 | 50.6 | 49.28 | 50.24 |
| 02/26/2024 | 50.26 | 50.34 | 49.45 | 49.52 |
| 02/27/2024 | 51.3 | 51.34 | 46.88 | 47.05 |
| 02/28/2024 | 46.08 | 46.8 | 45.5 | 45.66 |
| 02/29/2024 | 45.63 | 46.91 | 45.37 | 45.79 |
| 03/01/2024 | 44.79 | 47.84 | 44.66 | 47.84 |
| 03/04/2024 | 47.45 | 48.82 | 47.38 | 48.48 |
| 03/05/2024 | 48.2 | 49.16 | 48.09 | 48.88 |
| 03/06/2024 | 49 | 49.22 | 47.9 | 48.35 |
| 03/07/2024 | 48.22 | 48.45 | 47.82 | 48.1 |
| 03/08/2024 | 48.22 | 49.21 | 48.22 | 49.01 |
| 03/11/2024 | 48.88 | 49.46 | 48.8 | 48.93 |
| 03/12/2024 | 48.91 | 49.18 | 48.69 | 49.18 |
| 03/13/2024 | 49.17 | 49.44 | 48.77 | 48.77 |
| 03/14/2024 | 48.85 | 49.19 | 48.6 | 49.16 |
| 03/15/2024 | 49.1 | 49.3 | 48.88 | 48.94 |
| 03/18/2024 | 49.38 | 49.4 | 48.79 | 49.22 |
| 03/19/2024 | 49.16 | 49.63 | 49 | 49.53 |
| 03/20/2024 | 49.3 | 49.82 | 49.06 | 49.36 |
| 03/21/2024 | 49.48 | 49.51 | 48.87 | 49.08 |
| 03/22/2024 | 49.22 | 50 | 49.14 | 49.84 |
| 03/25/2024 | 49.79 | 50.06 | 49.29 | 49.29 |
| 03/26/2024 | 49.41 | 49.95 | 49.19 | 49.87 |
| 03/27/2024 | 49.87 | 49.93 | 49.14 | 49.22 |
| 03/28/2024 | 49.23 | 49.84 | 49.14 | 49.46 |
| 04/02/2024 | 49.46 | 49.72 | 48.83 | 49.28 |
| 04/03/2024 | 49.24 | 50.22 | 49.17 | 50 |
| 04/04/2024 | 50.14 | 50.54 | 49.75 | 50.4 |
| 04/05/2024 | 49.81 | 50.42 | 49.43 | 50.34 |
| 04/08/2024 | 50.34 | 50.34 | 49.1 | 49.1 |
| 04/09/2024 | 49.08 | 49.46 | 48.58 | 48.58 |
| 04/10/2024 | 47.11 | 47.78 | 46.11 | 46.53 |
| 04/11/2024 | 46.44 | 46.55 | 44.54 | 45.27 |
| 04/12/2024 | 45.5 | 45.61 | 44.46 | 44.68 |
| 04/15/2024 | 44.81 | 45.6 | 44.8 | 44.87 |
| 04/16/2024 | 44.32 | 44.64 | 43.76 | 44.58 |
| 04/17/2024 | 44.39 | 44.98 | 44.25 | 44.76 |
| 04/18/2024 | 46.26 | 47.19 | 46 | 46.94 |
| 04/19/2024 | 46.79 | 47.25 | 41.37 | 43.71 |
| 04/22/2024 | 44.23 | 45.89 | 44.23 | 44.89 |
| 04/23/2024 | 45 | 45.54 | 44.72 | 45.45 |
| 04/24/2024 | 45.57 | 45.96 | 45.42 | 45.65 |
| 04/25/2024 | 45.46 | 45.46 | 44.9 | 45.02 |
| 04/26/2024 | 45.4 | 45.57 | 44.77 | 44.95 |
| 04/29/2024 | 45.09 | 45.65 | 45.02 | 45.27 |
| 04/30/2024 | 45.2 | 45.46 | 43.53 | 44.46 |
| 05/02/2024 | 44.64 | 44.88 | 44.16 | 44.22 |
| 05/03/2024 | 44.5 | 45.93 | 44.4 | 45.56 |
| 05/06/2024 | 45.56 | 45.61 | 44.94 | 45.5 |
| 05/07/2024 | 45.71 | 46.35 | 45.7 | 46.27 |
| 05/08/2024 | 46.4 | 47.1 | 46.25 | 46.48 |
| 05/09/2024 | 46.49 | 46.7 | 46.35 | 46.46 |
| 05/10/2024 | 46.63 | 47.31 | 46.5 | 47.14 |
| 05/13/2024 | 47 | 47.95 | 47 | 47.95 |
| 05/14/2024 | 47.75 | 48.15 | 47.36 | 47.83 |
| 05/15/2024 | 47.88 | 48.31 | 47.69 | 47.79 |
| 05/16/2024 | 47.88 | 48.16 | 47.3 | 47.3 |
| 05/17/2024 | 47.2 | 47.32 | 46.64 | 46.8 |
| 05/20/2024 | 46.87 | 47.4 | 46.66 | 47 |
| 05/21/2024 | 46.85 | 46.96 | 46.17 | 46.66 |
| 05/22/2024 | 46.76 | 46.94 | 46.32 | 46.62 |
| 05/23/2024 | 46.57 | 46.57 | 45.56 | 45.56 |
| 05/24/2024 | 45.31 | 45.42 | 44.86 | 44.86 |
| 05/27/2024 | 44.79 | 45.83 | 44.56 | 45.59 |
| 05/28/2024 | 45.72 | 46 | 44.94 | 45.2 |
| 05/29/2024 | 45.06 | 45.1 | 43.08 | 43.25 |
| 05/30/2024 | 42.92 | 43.19 | 41.75 | 42 |
| 05/31/2024 | 42.17 | 43.45 | 42.09 | 43.05 |
| 06/03/2024 | 43.42 | 44.12 | 43.16 | 43.42 |
| 06/04/2024 | 43.38 | 44.05 | 42.56 | 43.87 |
| 06/05/2024 | 44.18 | 44.6 | 43.88 | 44.14 |
| 06/06/2024 | 44.39 | 46.53 | 44.39 | 46.22 |
| 06/07/2024 | 46.37 | 46.68 | 45.84 | 46.3 |
| 06/10/2024 | 44.54 | 44.8 | 42.92 | 43.4 |
| 06/11/2024 | 43.53 | 44.14 | 43.48 | 43.7 |
| 06/12/2024 | 43.77 | 44.08 | 42.63 | 43.58 |
| 06/13/2024 | 43.51 | 43.54 | 41.39 | 41.89 |
| 06/14/2024 | 41.57 | 41.73 | 40.31 | 40.54 |
| 06/17/2024 | 40.53 | 40.54 | 39.13 | 39.89 |
| 06/18/2024 | 40.1 | 40.71 | 39.86 | 40.62 |
| 06/19/2024 | 40.57 | 40.94 | 40.37 | 40.5 |
| 06/20/2024 | 40.37 | 41.28 | 40.37 | 41.28 |
| 06/21/2024 | 41.22 | 41.59 | 41.07 | 41.57 |
| 06/24/2024 | 41.4 | 42.69 | 41.36 | 42.63 |
| 06/25/2024 | 42.36 | 42.82 | 41.95 | 42.82 |
| 06/26/2024 | 42.87 | 42.96 | 41.85 | 42.05 |
| 06/27/2024 | 42 | 42 | 40.32 | 40.32 |
| 06/28/2024 | 40.47 | 40.62 | 39.41 | 39.41 |
| 07/01/2024 | 40.51 | 40.85 | 39.63 | 40.06 |
| 07/02/2024 | 39.8 | 40.27 | 39.4 | 40.1 |
| 07/03/2024 | 40.35 | 41.43 | 40 | 41.01 |
| 07/04/2024 | 40.98 | 41.36 | 40.6 | 41.02 |
| 07/05/2024 | 41.15 | 41.37 | 40.77 | 41.05 |
| 07/08/2024 | 40.8 | 41.38 | 40.3 | 40.3 |
| 07/09/2024 | 40.08 | 40.51 | 39.82 | 40.04 |
| 07/10/2024 | 40.19 | 40.83 | 40 | 40 |
| 07/11/2024 | 40.15 | 41.12 | 40.15 | 40.69 |
| 07/12/2024 | 40.88 | 41.06 | 40.1 | 40.79 |
| 07/15/2024 | 40.56 | 40.66 | 40.07 | 40.2 |
| 07/16/2024 | 40.1 | 40.39 | 39.91 | 40.37 |
| 07/17/2024 | 40.25 | 40.89 | 40.19 | 40.74 |
| 07/18/2024 | 40.9 | 41.51 | 40.76 | 41.24 |
| 07/19/2024 | 41.12 | 41.54 | 40.67 | 41.29 |
| 07/22/2024 | 41.5 | 42.55 | 41.47 | 41.95 |
| 07/23/2024 | 41.99 | 42 | 36.29 | 36.29 |
| 07/24/2024 | 36.4 | 38.28 | 35.72 | 37.62 |
| 07/25/2024 | 37.06 | 37.62 | 36.59 | 37.62 |
| 07/26/2024 | 37.22 | 37.79 | 37.15 | 37.57 |
| 07/29/2024 | 37.64 | 38.08 | 37.32 | 37.72 |
| 07/30/2024 | 37.68 | 38.05 | 37.43 | 38.02 |
| 07/31/2024 | 38.42 | 39.2 | 38.4 | 38.51 |
| 08/01/2024 | 38.25 | 38.27 | 37.23 | 37.61 |
| 08/02/2024 | 37.13 | 37.5 | 36.52 | 36.52 |
| 08/05/2024 | 35.57 | 35.74 | 34.7 | 35.64 |
| 08/06/2024 | 35.93 | 36.03 | 34.96 | 35.14 |
| 08/07/2024 | 35.21 | 36.35 | 35.1 | 36.11 |
| 08/08/2024 | 35.95 | 35.95 | 35.48 | 35.92 |
| 08/09/2024 | 36.03 | 36.6 | 35.91 | 35.98 |
| 08/12/2024 | 36.05 | 36.26 | 35.75 | 35.89 |
| 08/13/2024 | 35.87 | 36.99 | 35.8 | 36.99 |
| 08/14/2024 | 37.23 | 37.47 | 36.85 | 37.15 |
| 08/15/2024 | 37.33 | 37.69 | 37.01 | 37.49 |
| 08/16/2024 | 37.62 | 37.89 | 37.35 | 37.46 |
| 08/19/2024 | 37.41 | 38.24 | 37.33 | 37.98 |
| 08/20/2024 | 38.1 | 38.34 | 37.66 | 37.72 |
| 08/21/2024 | 37.75 | 37.97 | 37.52 | 37.6 |
| 08/22/2024 | 37.63 | 38.27 | 37.63 | 37.99 |
| 08/23/2024 | 37.97 | 38.45 | 37.9 | 38.29 |
| 08/26/2024 | 38.23 | 38.4 | 38 | 38.08 |
| 08/27/2024 | 38.05 | 38.43 | 37.94 | 37.97 |
| 08/28/2024 | 38.07 | 38.28 | 37.83 | 37.83 |
| 08/29/2024 | 37.76 | 38.09 | 37.42 | 37.97 |
| 08/30/2024 | 37.69 | 38.57 | 37.18 | 38.21 |
| 09/02/2024 | 38.25 | 38.34 | 36.95 | 37.09 |
| 09/03/2024 | 37.05 | 37.37 | 36.94 | 37.12 |
| 09/04/2024 | 36.6 | 36.94 | 36.14 | 36.94 |
| 09/05/2024 | 37.88 | 38.43 | 37.57 | 37.57 |
| 09/06/2024 | 37.51 | 38.04 | 37.29 | 37.4 |
| 09/09/2024 | 37.54 | 38 | 37.54 | 37.99 |
| 09/10/2024 | 37.89 | 38.56 | 37.85 | 37.95 |
| 09/11/2024 | 37.95 | 38.06 | 36.8 | 36.83 |
| 09/12/2024 | 37.21 | 37.21 | 34.97 | 35.88 |
| 09/13/2024 | 35.88 | 36.4 | 35.71 | 36.05 |
| 09/16/2024 | 35.89 | 36.11 | 35.57 | 35.57 |
| 09/17/2024 | 35.64 | 36.48 | 35.6 | 36.42 |
| 09/18/2024 | 36.41 | 36.65 | 35.76 | 35.86 |
| 09/19/2024 | 36.28 | 37.19 | 36.28 | 36.99 |
| 09/20/2024 | 37.12 | 37.15 | 35.25 | 35.34 |
| 09/23/2024 | 33.82 | 34.18 | 33.19 | 33.36 |
| 09/24/2024 | 33.85 | 34.09 | 33.53 | 33.54 |
| 09/25/2024 | 33.25 | 34.35 | 33.04 | 34.29 |
| 09/26/2024 | 34.52 | 35 | 34.26 | 34.67 |
| 09/27/2024 | 35.01 | 35.92 | 34.9 | 35.9 |
| 09/30/2024 | 35.86 | 36 | 33.76 | 34.02 |
| 10/01/2024 | 34.13 | 35.21 | 34.13 | 35.21 |
| 10/02/2024 | 35.28 | 35.44 | 34.12 | 34.13 |
| 10/03/2024 | 34.07 | 34.09 | 33.41 | 33.89 |
| 10/04/2024 | 33.87 | 34.75 | 33.72 | 34.49 |
| 10/07/2024 | 34.62 | 34.62 | 33.95 | 33.95 |
| 10/08/2024 | 33.33 | 34.25 | 33.28 | 34.01 |
| 10/09/2024 | 34.02 | 34.62 | 33.85 | 34.62 |
| 10/10/2024 | 34.41 | 34.45 | 33.57 | 34.25 |
| 10/11/2024 | 33.88 | 34.63 | 33.85 | 34.07 |
| 10/14/2024 | 34.01 | 34.04 | 32.86 | 33.58 |
| 10/15/2024 | 33.86 | 34.2 | 33.31 | 33.31 |
| 10/16/2024 | 33 | 34.44 | 32.95 | 33.62 |
| 10/17/2024 | 33.61 | 34.66 | 33.02 | 33.42 |
| 10/18/2024 | 33.5 | 34.04 | 33.43 | 33.69 |
| 10/21/2024 | 33.59 | 33.9 | 33.22 | 33.26 |
| 10/22/2024 | 33 | 34.03 | 32.9 | 33.96 |
| 10/23/2024 | 33.89 | 34.78 | 33.8 | 34.41 |
| 10/24/2024 | 30.75 | 32.25 | 28.15 | 29.37 |
| 10/25/2024 | 29.2 | 29.62 | 28.72 | 28.93 |
| 10/28/2024 | 29.08 | 29.76 | 28.92 | 29.55 |
| 10/29/2024 | 29.64 | 30.16 | 29.47 | 29.65 |
| 10/30/2024 | 29.25 | 29.55 | 28.22 | 28.64 |
| 10/31/2024 | 28.5 | 29.71 | 28.49 | 29.55 |
| 11/01/2024 | 29.5 | 29.76 | 29.01 | 29.76 |
| 11/04/2024 | 29.72 | 29.9 | 29.15 | 29.79 |
| 11/05/2024 | 29.91 | 30.05 | 29.64 | 30.03 |
| 11/06/2024 | 30.05 | 30.98 | 30.05 | 30.07 |
| 11/07/2024 | 30 | 30.44 | 29.79 | 30.38 |
| 11/08/2024 | 30.51 | 30.63 | 29.66 | 29.81 |
| 11/11/2024 | 29.98 | 30.33 | 29.79 | 30.09 |
| 11/12/2024 | 29.67 | 29.67 | 28.89 | 28.89 |
| 11/13/2024 | 28.65 | 28.82 | 27.72 | 28.17 |
| 11/14/2024 | 28.36 | 28.68 | 27.82 | 28.68 |
| 11/15/2024 | 28.48 | 29.69 | 28.36 | 28.77 |
| 11/18/2024 | 28.73 | 29.08 | 28.5 | 28.5 |
| 11/19/2024 | 28.46 | 28.9 | 28.23 | 28.62 |
| 11/20/2024 | 29.72 | 29.88 | 29.07 | 29.19 |
| 11/21/2024 | 29.08 | 29.53 | 28.71 | 29.43 |
| 11/22/2024 | 29.44 | 29.58 | 28.73 | 29.58 |
| 11/25/2024 | 29.81 | 30.24 | 29.66 | 30.19 |
| 11/26/2024 | 29.93 | 30.5 | 29.58 | 30.06 |
| 11/27/2024 | 29.93 | 30.01 | 29.45 | 29.81 |
| 11/28/2024 | 29.85 | 30.82 | 29.85 | 30.69 |
| 11/29/2024 | 30.55 | 31.44 | 30.5 | 31.3 |
| 12/02/2024 | 30.86 | 31.94 | 30.78 | 31.18 |
| 12/03/2024 | 31.39 | 32.15 | 30.14 | 30.4 |
| 12/04/2024 | 30.56 | 30.86 | 29.55 | 29.62 |
| 12/05/2024 | 29.62 | 30.6 | 29.6 | 30.6 |
| 12/06/2024 | 30.64 | 31.29 | 30.45 | 31.2 |
| 12/09/2024 | 31.36 | 31.91 | 31.26 | 31.66 |
| 12/10/2024 | 31.49 | 31.81 | 31.46 | 31.53 |
| 12/11/2024 | 31.33 | 31.77 | 31.27 | 31.68 |
| 12/12/2024 | 31.38 | 31.54 | 30.29 | 30.64 |
| 12/13/2024 | 30.57 | 31.11 | 30.57 | 30.7 |
| 12/16/2024 | 30.44 | 30.92 | 30.1 | 30.79 |
| 12/17/2024 | 30.54 | 31.2 | 30.47 | 31.04 |
| 12/18/2024 | 31.04 | 31.2 | 30.59 | 30.71 |
| 12/19/2024 | 30.32 | 30.55 | 30.02 | 30.24 |
| 12/20/2024 | 29.85 | 30.44 | 29.75 | 30.44 |
| 12/23/2024 | 30.5 | 31.12 | 30.42 | 30.91 |
| 12/24/2024 | 30.98 | 31.48 | 30.87 | 31.31 |
| 12/27/2024 | 31.46 | 31.54 | 31 | 31.32 |
| 12/30/2024 | 31.32 | 31.46 | 30.69 | 30.86 |
| 12/31/2024 | 31.05 | 31.75 | 31 | 31.75 |