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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1155
CLOSE 26.0568

Low

LOW 17.83

High

HIGH 34.93
DATEOPENHIGHLOWCLOSE
01/02/202531.7431.8330.8631.16
01/03/202531.1631.2330.630.62
01/06/202530.8331.6830.6231.25
01/07/202531.2831.4130.4130.41
01/08/202530.8331.9430.8331.53
01/09/202531.331.8931.1831.85
01/10/202531.6532.0931.2731.27
01/13/202531.1831.2930.7330.97
01/14/202531.2931.3330.4930.56
01/15/202530.7231.4330.5431.32
01/16/202531.5931.6330.7331.32
01/17/202531.5231.7531.2531.35
01/20/202531.5431.931.1731.43
01/21/202531.4131.5631.2531.35
01/22/202531.2431.9531.0831.51
01/23/202531.6131.9531.431.9
01/24/202532.0532.5631.9832.12
01/27/202531.3832.3130.7532.12
01/28/202532.1232.8332.0432.46
01/29/202532.5432.6731.9832.67
01/30/202532.7833.4832.4933.22
01/31/202533.2733.3732.7233.24
02/03/202532.4832.8831.9632.74
02/04/202532.5532.732.1532.42
02/05/202532.232.53232.35
02/06/202532.4532.5931.9832.44
02/07/202532.5432.5730.9130.96
02/10/202531.132.0330.9731.89
02/11/202531.9732.3831.7631.82
02/12/202532.1433.2132.1432.84
02/13/202533.3633.7333.0433.27
02/14/202533.3333.6533.2633.49
02/17/202533.4934.1233.3333.77
02/18/202534.434.430.8232.19
02/19/202532.0432.4431.4831.61
02/20/202531.6131.6730.7230.81
02/21/202530.9631.5930.230.71
02/24/202530.7130.8430.1230.5
02/25/202530.4330.730.1530.16
02/26/202530.1230.5129.9730.5
02/27/202530.2230.5830.1130.5
02/28/202530.1930.7330.1630.67
03/03/202530.5931.130.3231.09
03/04/202530.9231.5430.8531.54
03/05/202532.1533.0831.9832.7
03/06/202532.9334.9332.6534.3
03/07/202534.2134.5333.3834.02
03/10/202534.2334.6534.1534.38
03/11/202534.2834.7533.2933.77
03/12/202533.8633.9531.7832.14
03/13/202532.0332.5431.9232.42
03/14/202532.4532.8532.1832.49
03/17/202532.532.8331.8431.96
03/18/202532.1632.6932.1132.23
03/19/202532.1132.6931.7832.56
03/20/202532.5932.8531.4431.87
03/21/202531.6331.931.0131.39
03/24/202531.6631.8831.1231.18
03/25/202531.2331.631.231.36
03/26/202531.431.4630.9231.17
03/27/202530.831.6430.731.5
03/28/202530.431.1529.4131
03/31/202530.7830.7929.9429.94
04/01/202530.1430.6429.9330.43
04/02/202529.8230.1829.5830.18
04/03/202529.7230.429.6230.1
04/04/202529.9230.0528.7729.15
04/07/202527.429.5927.1627.97
04/08/202528.5529.1928.2428.74
04/09/202528.429.1728.2728.58
04/10/20253030.5229.5529.66
04/11/202529.923029.1629.68
04/14/202530.2931.4530.2930.79
04/15/202530.8331.2930.7431.22
04/16/202531.1331.1629.9731.13
04/17/202531.0831.630.9531.3
04/22/202531.4232.2331.2231.62
04/23/202532.2532.431.8232.15
04/24/202532.1732.2131.7231.88
04/25/20253232.226.2226.53
04/28/202525.6326.725.426.02
04/29/202526.0426.082526.08
04/30/202526.7128.5526.3527.38
05/02/202527.6427.6526.8827
05/05/20252727.4126.8927.4
05/06/202527.3327.4227.0527.27
05/07/202527.1627.2626.9126.96
05/08/20252727.6126.8727.32
05/09/202527.4827.8327.3427.77
05/12/202528.128.327.7828.23
05/13/202528.2528.4727.5627.66
05/14/202527.5927.8727.2727.52
05/15/202527.427.472727.25
05/16/202527.2827.4727.1427.27
05/19/202527.2527.3326.8827.23
05/20/202527.2727.5227.1527.29
05/21/202527.2927.6527.1727.35
05/22/202527.2327.3726.9227.11
05/23/202527.1527.5326.7627.12
05/26/202527.4627.6927.2827.44
05/27/202527.5527.8327.4527.54
05/28/202527.6127.6527.1727.17
05/29/202527.4427.8427.4227.62
05/30/202527.6727.9727.527.5
06/02/202527.3427.4326.4226.64
06/03/202526.7626.8126.3426.65
06/04/202526.7227.0626.4926.85
06/05/202526.9527.1726.6226.83
06/06/202526.8226.9426.526.83
06/09/202526.8927.1326.826.89
06/10/202525.9426.3125.7926.31
06/11/202526.4326.525.9725.99
06/12/202525.8826.1925.8426.06
06/13/202525.3525.825.2825.42
06/16/202525.4225.7825.1125.57
06/17/202525.4725.7225.1125.16
06/18/202525.1725.224.6124.94
06/19/202524.2224.5123.9824.01
06/20/202524.1624.2823.9224.1
06/23/202524.0924.3824.0124.38
06/24/202524.8525.0524.7124.85
06/25/202524.8825.0324.7224.75
06/26/202526.0627.0325.726.31
06/27/202526.527.1426.1326.42
06/30/202526.4826.4926.1526.29
07/01/202526.226.4625.6926.46
07/02/202526.7127.2726.5627.15
07/03/202527.1427.8827.0627.2
07/04/202527.0127.1326.6726.8
07/07/202526.6526.9526.426.87
07/08/202526.8527.0326.5526.93
07/09/202527.0527.512727.37
07/10/202527.3727.6226.927.08
07/11/202527.0227.0826.0826.2
07/14/202525.8526.3525.8526.1
07/15/202526.0826.7726.0826.15
07/16/202525.9325.9325.2625.59
07/17/202525.8926.0525.6825.95
07/18/202526.0826.4526.0526.24
07/21/202526.2426.4525.9326.05
07/22/20252626.412626.41
07/23/202526.927.4225.8526.77
07/24/202527.0327.1726.3226.52
07/25/202526.2727.3626.0527.2
07/28/202527.4527.5426.8626.92
07/29/202526.8726.9525.9725.97
07/30/202525.9225.9825.5525.55
07/31/202525.4925.4925.1225.12
08/01/202524.9724.9724.124.1
08/04/202524.1924.2823.9424.21
08/05/202524.3324.524.2124.5
08/06/202524.8625.4324.7425.22
08/07/202525.3225.8625.3225.74
08/08/202525.8526.1425.6925.93
08/11/202526.0926.1425.625.6
08/12/202525.6725.8225.3925.73
08/13/202525.826.225.6626.18
08/14/202526.2526.3326.0426.04
08/15/202526.2326.4326.0826.22
08/18/202526.1426.3125.9726.17
08/19/202526.1226.4526.1226.25
08/20/202526.226.3926.126.33
08/21/202526.3126.3825.9426.22
08/22/202526.226.7326.1526.73
08/25/202526.7427.3126.626.6
08/26/202526.1226.1225.2625.29
08/27/202525.1625.2724.8324.9
08/28/202524.9525.2424.7124.76
08/29/202524.6724.8124.4824.7
09/01/202524.7224.8524.3624.5
09/02/202524.4224.523.7123.81
09/03/202523.7623.9423.5623.77
09/04/202523.6723.9623.5723.82
09/05/202523.952423.5723.81
09/08/202523.8623.9322.1322.94
09/09/202522.9323.2322.7122.77
09/10/202522.7722.7922.222.2
09/11/202522.1522.4922.1322.3
09/12/202522.4422.6119.720.87
09/15/202520.5720.9219.9519.95
09/16/202519.9320.1719.8420.08
09/17/202520.2620.4420.0420.35
09/18/202520.2920.4620.0920.3
09/19/202520.1620.4920.0920.1
09/22/202520.0620.2519.9220.11
09/23/202520.2520.6920.220.47
09/24/202520.420.5820.1720.55
09/25/202520.5620.6920.1420.14
09/26/202520.0820.2619.7920.02
09/29/202520.0320.0919.8220.09
09/30/202520.0820.2919.8520.2
10/01/202520.0420.4819.9620.43
10/02/202520.5320.8120.2920.7
10/03/202520.8321.5720.821.47
10/06/202521.5421.5520.8121.19
10/07/202521.221.3620.9320.97
10/08/202520.9821.2120.9221.01
10/09/202521.0121.2321.0121.06
10/10/202520.8221.2220.7120.71
10/13/202520.821.0420.3320.47
10/14/202520.3720.7620.2720.69
10/15/202520.8521.1219.8220.1
10/16/202520.2520.620.1420.6
10/17/202520.4720.7620.1820.64
10/20/202520.7521.1420.4720.83
10/21/202522.7525.2322.5824.92
10/22/202525.1226.1825.1126.07
10/23/202525.8926.4224.9525.19
10/24/202525.4525.9225.3125.9
10/27/202525.8725.8725.425.4
10/28/202525.3426.825.3426.22
10/29/202526.1526.4826.0126.09
10/30/202526.1226.2625.8625.97
10/31/20252626.3724.9324.93
11/03/202524.8625.7724.6825.53
11/04/202524.0724.0722.9423.34
11/05/202523.2223.4222.5522.59
11/06/202522.7222.9921.8722.02
11/07/202522.0222.0620.7220.9
11/10/202521.2921.7321.1321.21
11/11/202520.8721.2320.6421.19
11/12/202519.6120.5318.7320.34
11/13/202520.4520.9719.6519.65
11/14/202519.6419.6719.1519.36
11/17/202519.4819.6618.9419.05
11/18/202518.6418.7718.3518.45
11/19/202518.5918.7318.2918.29
11/20/202518.5218.5418.0118.01
11/21/20251818.4517.9118.43
11/24/202518.6219.118.4418.63
11/25/202518.718.717.9318.5
11/26/202518.6418.6418.2718.34
11/27/202518.3618.6218.318.52
11/28/202518.5418.5918.2518.49
12/01/202518.4918.8718.2318.87
12/02/202518.918.9918.2718.3
12/03/202518.4118.5118.1818.29
12/04/202518.4318.8418.318.41
12/05/202518.619.1418.4918.93
12/08/202518.8918.8917.8617.86
12/09/202517.8918.1317.8617.96
12/10/202518.0118.2517.8318.11
12/11/202518.2318.5918.118.45
12/12/202518.4518.6618.218.6
12/15/202518.5218.6118.3418.39
12/16/202518.0518.6817.9518.6
12/17/202518.6418.9718.3318.9
12/18/202518.8919.0718.719.02
12/19/20251919.2318.7618.99
12/22/202518.951918.5618.79
12/23/202518.8419.0218.5918.7
12/24/202518.6518.6518.3218.45
12/29/202518.518.718.4418.47
12/30/202518.718.818.4518.77
12/31/202518.7618.9118.718.91