Edenred SE Historical Data - EDEN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Edenred SE (EDEN)
Edenred SE (EDEN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.11	5.7967032967	36.4	39.2	35.72	1014628	37.65850643	DE
4	-1.84	-4.56009913259	40.35	42.55	35.72	661809	38.84561758	DE
12	-7.89	-17.0043103448	46.4	48.31	35.72	718548	41.79201445	DE
26	-17.51	-31.2566940378	56.02	57.04	35.72	723472	45.28540252	DE
52	-20.69	-34.9493243243	59.2	61.46	35.72	590892	48.85905518	DE
156	-10.73	-21.791226645	49.24	62.4	35.72	517506	48.83510295	DE
260	-7.17	-15.6961471103	45.68	62.4	29.74	496179	46.89211925	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722357000	38.02	0.3	0.80	37.68	38.05	37.43	396293
1722270600	37.72	0.15	0.40	37.64	38.08	37.32	718149
1722011400	37.57	-0.05	-0.13	37.22	37.79	37.15	699673
1721925000	37.62	0	0.00	37.06	37.62	36.59	1110029
1721838600	37.62	1.33	3.66	36.4	38.28	35.72	2148995
1721752200	36.29	-5.66	-13.49	41.99	42	36.29	2689875
1721665800	41.95	0.66	1.60	41.5	42.55	41.47	578794
1721406600	41.29	0.05	0.12	41.12	41.54	40.67	541210
1721320200	41.24	0.5	1.23	40.9	41.51	40.76	391355
1721233800	40.74	0.37	0.92	40.25	40.89	40.19	388093
1721147400	40.37	0.17	0.42	40.1	40.39	39.91	450453
1721061000	40.2	-0.59	-1.45	40.56	40.66	40.07	333816
1720801800	40.79	0.1	0.25	40.88	41.06	40.1	488244
1720715400	40.69	0.69	1.72	40.15	41.12	40.15	529557
1720629000	40	-0.04	-0.10	40.19	40.83	40	415495
1720542600	40.04	-0.26	-0.65	40.08	40.51	39.82	413693
1720456200	40.3	-0.75	-1.83	40.8	41.38	40.3	438207
1720197000	41.05	0.03	0.07	41.15	41.37	40.77	239968
1720110600	41.02	0.01	0.02	40.98	41.36	40.6	381058
1720024200	41.01	0.91	2.27	40.35	41.43	40	539202
1719937800	40.1	0.04	0.10	39.8	40.27	39.4	698776
1719851400	40.06	0.65	1.65	40.51	40.85	39.63	969276
1719592200	39.41	-0.91	-2.26	40.47	40.62	39.41	1265544
1719505800	40.32	-1.73	-4.11	42	42	40.32	900485
1719419400	42.05	-0.77	-1.80	42.87	42.96	41.85	958528
1719333000	42.82	0.19	0.45	42.36	42.82	41.95	999496
1719246600	42.63	1.06	2.55	41.4	42.69	41.36	1024967
1718987400	41.57	0.29	0.70	41.22	41.59	41.07	1453941
1718901000	41.28	0.78	1.93	40.37	41.28	40.37	651093
1718814600	40.5	-0.12	-0.30	40.57	40.94	40.37	448103
1718728200	40.62	0.73	1.83	40.1	40.71	39.86	634875
1718641800	39.89	-0.65	-1.60	40.53	40.54	39.13	685343
1718382600	40.54	-1.35	-3.22	41.57	41.73	40.31	1045343
1718296200	41.89	-1.69	-3.88	43.51	43.54	41.39	929115
1718209800	43.58	-0.12	-0.27	43.77	44.08	42.63	873554
1718123400	43.7	0.3	0.69	43.53	44.14	43.48	1145920
1718037000	43.4	-2.9	-6.26	44.54	44.8	42.92	1240406
1717777800	46.3	0.08	0.17	46.37	46.68	45.84	718035
1717691400	46.22	2.08	4.71	44.39	46.53	44.39	891646
1717605000	44.14	0.27	0.62	44.18	44.6	43.88	662895
1717518600	43.87	0.45	1.04	43.38	44.05	42.56	762695
1717432200	43.42	0.37	0.86	43.42	44.12	43.16	734598
1717173000	43.05	1.05	2.50	42.17	43.45	42.09	1356245
1717086600	42	-1.25	-2.89	42.92	43.19	41.75	1188315
1717000200	43.25	-1.95	-4.31	45.06	45.1	43.08	955214
1716913800	45.2	-0.39	-0.86	45.72	46	44.94	482645
1716827400	45.59	0.73	1.63	44.79	45.83	44.56	382488
1716568200	44.86	-0.7	-1.54	45.31	45.42	44.86	517315
1716481800	45.56	-1.06	-2.27	46.57	46.57	45.56	462345
1716395400	46.62	-0.04	-0.09	46.76	46.94	46.32	510800
1716309000	46.66	-0.34	-0.72	46.85	46.96	46.17	477421
1716222600	47	0.2	0.43	46.87	47.4	46.66	293153
1715963400	46.8	-0.5	-1.06	47.2	47.32	46.64	559756
1715877000	47.3	-0.49	-1.03	47.88	48.16	47.3	506781
1715790600	47.79	-0.04	-0.08	47.88	48.31	47.69	481386
1715704200	47.83	-0.12	-0.25	47.75	48.15	47.36	425476
1715617800	47.95	0.81	1.72	47	47.95	47	494961
1715358600	47.14	0.68	1.46	46.63	47.31	46.5	427490
1715272200	46.46	-0.02	-0.04	46.49	46.7	46.35	213282
1715185800	46.48	0.21	0.45	46.4	47.1	46.25	349896
1715099400	46.27	0.77	1.69	45.71	46.35	45.7	354807
1715013000	45.5	-0.06	-0.13	45.56	45.61	44.94	436741
1714753800	45.56	1.34	3.03	44.5	45.93	44.4	498350
1714667400	44.22	-0.24	-0.54	44.64	44.88	44.16	859998

scPharmaceuticals

Unification United Network Distr

Heathrow Fi. 31

Gulf Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions