Edenred SE (EDEN)
Exportar para Excel
| 1 2 3 4 > >> |
| 22/10/2026 |
516 178 |
0,42%
|
26,60
|
26,05
|
26,86
|
26,57
|
| 21/10/2026 |
964 825 |
-9,45%
|
29,14
|
26,46
|
29,14
|
26,46
|
| 20/10/2026 |
384 963 |
-2,57%
|
29,87
|
29,22
|
29,92
|
29,22
|
| 19/10/2026 |
415 999 |
-0,20%
|
29,88
|
29,64
|
30,15
|
29,99
|
| 16/10/2026 |
404 174 |
1,73%
|
29,60
|
29,50
|
30,48
|
30,05
|
| 15/10/2026 |
736 770 |
2,32%
|
28,52
|
28,44
|
29,56
|
29,54
|
| 14/10/2026 |
355 879 |
-1,13%
|
29,09
|
28,58
|
29,20
|
28,87
|
| 13/10/2026 |
409 183 |
3,18%
|
28,40
|
28,35
|
29,36
|
29,20
|
| 12/10/2026 |
518 948 |
0,18%
|
28,29
|
27,84
|
28,30
|
28,30
|
| 09/10/2026 |
458 920 |
2,13%
|
28,03
|
28,01
|
28,32
|
28,25
|
| 08/10/2026 |
329 124 |
-1,67%
|
27,85
|
27,37
|
27,875
|
27,66
|
| 07/10/2026 |
455 821 |
1,88%
|
27,39
|
27,15
|
28,13
|
28,13
|
| 06/10/2026 |
449 015 |
1,32%
|
27,25
|
27,16
|
27,61
|
27,61
|
| 05/10/2026 |
382 455 |
0,55%
|
27,45
|
27,05
|
27,81
|
27,25
|
| 02/10/2026 |
510 737 |
0,97%
|
27,01
|
27,01
|
27,59
|
27,10
|
| 01/10/2026 |
437 959 |
-2,72%
|
27,34
|
26,64
|
27,57
|
26,84
|
| 30/09/2026 |
579 733 |
-2,23%
|
27,98
|
27,27
|
28,25
|
27,59
|
| 29/09/2026 |
278 934 |
0,21%
|
28,25
|
27,80
|
28,25
|
28,22
|
| 28/09/2026 |
453 131 |
2,55%
|
27,64
|
27,60
|
28,16
|
28,16
|
| 25/09/2026 |
262 890 |
0,11%
|
27,50
|
27,26
|
27,73
|
27,46
|
| 24/09/2026 |
286 736 |
-0,90%
|
27,60
|
27,30
|
27,74
|
27,43
|
| 23/09/2026 |
340 198 |
-1,11%
|
27,94
|
27,50
|
28,20
|
27,68
|
| 22/09/2026 |
396 380 |
0,68%
|
27,59
|
27,44
|
28,40
|
27,99
|
| 21/09/2026 |
446 144 |
-2,04%
|
28,50
|
27,80
|
28,51
|
27,80
|
| 18/09/2026 |
1 184 152 |
-2,54%
|
28,90
|
28,38
|
29,15
|
28,38
|
| 17/09/2026 |
353 921 |
-0,27%
|
29,25
|
28,82
|
29,29
|
29,12
|
| 16/09/2026 |
432 291 |
2,24%
|
28,60
|
28,39
|
29,30
|
29,20
|
| 15/09/2026 |
407 653 |
-0,49%
|
28,76
|
28,36
|
29,00
|
28,56
|
| 14/09/2026 |
596 476 |
2,50%
|
28,15
|
28,09
|
28,95
|
28,70
|
| 11/09/2026 |
465 722 |
-1,13%
|
28,04
|
27,90
|
28,32
|
28,00
|
| 10/09/2026 |
411 702 |
-0,94%
|
28,84
|
28,32
|
29,13
|
28,32
|
| 09/09/2026 |
734 042 |
-0,07%
|
28,43
|
28,28
|
28,91
|
28,59
|
| 08/09/2026 |
642 047 |
-3,44%
|
29,52
|
28,56
|
29,74
|
28,61
|
| 07/09/2026 |
424 037 |
-2,69%
|
30,08
|
29,61
|
30,14
|
29,63
|
| 04/09/2026 |
403 839 |
1,50%
|
29,92
|
29,85
|
30,48
|
30,45
|
| 03/09/2026 |
610 569 |
0,67%
|
29,80
|
29,47
|
30,35
|
30,00
|
| 02/09/2026 |
490 087 |
-0,67%
|
29,93
|
29,57
|
30,00
|
29,80
|
| 01/09/2026 |
650 814 |
-0,27%
|
30,24
|
29,46
|
30,24
|
30,00
|
| 31/08/2026 |
620 681 |
-1,31%
|
30,21
|
30,08
|
30,57
|
30,08
|
| 28/08/2026 |
547 216 |
-0,16%
|
30,45
|
30,37
|
30,85
|
30,48
|
| 27/08/2026 |
682 889 |
0,56%
|
30,30
|
29,98
|
30,72
|
30,53
|
| 26/08/2026 |
587 830 |
0,66%
|
30,13
|
30,04
|
30,51
|
30,36
|
| 25/08/2026 |
465 254 |
0,74%
|
29,87
|
29,74
|
30,35
|
30,16
|
| 24/08/2026 |
332 097 |
2,39%
|
29,24
|
29,24
|
29,94
|
29,94
|
| 21/08/2026 |
466 922 |
1,46%
|
29,01
|
28,69
|
29,435
|
29,24
|
| 20/08/2026 |
331 426 |
-0,83%
|
29,04
|
28,73
|
29,08
|
28,82
|
| 19/08/2026 |
413 181 |
3,09%
|
28,41
|
28,41
|
29,12
|
29,06
|
| 18/08/2026 |
354 123 |
0,43%
|
28,06
|
27,89
|
28,34
|
28,19
|
| 17/08/2026 |
335 253 |
-1,78%
|
28,52
|
27,84
|
28,55
|
28,07
|
| 14/08/2026 |
303 140 |
2,18%
|
28,15
|
28,15
|
28,78
|
28,58
|
| 13/08/2026 |
442 999 |
0,94%
|
27,68
|
27,61
|
28,44
|
27,97
|
| 12/08/2026 |
346 624 |
-1,25%
|
28,01
|
27,67
|
28,10
|
27,71
|
| 11/08/2026 |
349 120 |
-0,88%
|
28,36
|
27,98
|
28,38
|
28,06
|
| 10/08/2026 |
528 083 |
-2,11%
|
28,90
|
28,02
|
28,90
|
28,31
|
| 07/08/2026 |
322 253 |
0,07%
|
28,78
|
28,76
|
29,36
|
28,92
|
| 06/08/2026 |
598 811 |
-1,33%
|
29,41
|
28,90
|
29,50
|
28,90
|
| 05/08/2026 |
506 924 |
2,41%
|
28,60
|
28,55
|
29,43
|
29,29
|
| 04/08/2026 |
495 383 |
0,92%
|
28,12
|
27,93
|
28,64
|
28,60
|
| 03/08/2026 |
589 451 |
-0,63%
|
28,46
|
28,23
|
28,71
|
28,34
|
| 31/07/2026 |
975 888 |
0,99%
|
28,85
|
28,52
|
29,28
|
28,52
|
| 30/07/2026 |
654 219 |
-1,91%
|
28,75
|
28,01
|
28,97
|
28,24
|
| 29/07/2026 |
960 444 |
2,17%
|
28,17
|
28,00
|
28,96
|
28,79
|
| 28/07/2026 |
1 177 683 |
4,64%
|
26,98
|
26,88
|
28,19
|
28,18
|
| 27/07/2026 |
845 480 |
1,97%
|
26,59
|
26,32
|
27,12
|
26,93
|
| 24/07/2026 |
591 157 |
0,99%
|
26,00
|
25,16
|
26,41
|
26,41
|
| 23/07/2026 |
1 655 470 |
-3,00%
|
27,35
|
26,15
|
27,60
|
26,15
|
| 22/07/2026 |
1 092 589 |
0,86%
|
26,83
|
26,67
|
27,23
|
26,96
|
| 21/07/2026 |
903 333 |
-0,74%
|
26,75
|
26,60
|
27,05
|
26,73
|
| 20/07/2026 |
731 050 |
1,43%
|
26,40
|
26,38
|
26,99
|
26,93
|
| 17/07/2026 |
1 096 999 |
0,99%
|
26,20
|
25,93
|
26,56
|
26,55
|
| 16/07/2026 |
1 020 370 |
1,66%
|
25,45
|
25,21
|
26,52
|
26,29
|
| 15/07/2026 |
929 128 |
3,94%
|
25,35
|
25,21
|
25,86
|
25,86
|
| 14/07/2026 |
794 119 |
1,22%
|
24,46
|
24,24
|
24,88
|
24,88
|
| 13/07/2026 |
730 393 |
4,29%
|
23,57
|
23,56
|
24,90
|
24,58
|
| 10/07/2026 |
736 767 |
0,09%
|
23,63
|
23,57
|
24,33
|
23,57
|
| 09/07/2026 |
662 030 |
1,99%
|
23,04
|
23,04
|
23,55
|
23,55
|
| 08/07/2026 |
609 445 |
-2,16%
|
23,46
|
23,04
|
23,56
|
23,09
|
| 07/07/2026 |
823 974 |
1,20%
|
23,48
|
23,19
|
23,61
|
23,60
|
| 06/07/2026 |
861 025 |
-2,47%
|
23,68
|
23,32
|
24,11
|
23,32
|
| 03/07/2026 |
668 927 |
3,73%
|
23,10
|
23,04
|
24,09
|
23,91
|
| 02/07/2026 |
596 318 |
2,35%
|
22,52
|
22,44
|
23,05
|
23,05
|
| 01/07/2026 |
517 789 |
0,09%
|
22,43
|
22,18
|
22,58
|
22,52
|
| 30/06/2026 |
673 608 |
0,67%
|
22,48
|
22,32
|
22,84
|
22,50
|
| 29/06/2026 |
788 840 |
-0,67%
|
22,58
|
22,35
|
23,01
|
22,35
|
| 26/06/2026 |
791 423 |
2,00%
|
22,02
|
21,90
|
22,50
|
22,50
|
| 25/06/2026 |
1 045 724 |
-1,17%
|
22,34
|
22,06
|
22,64
|
22,06
|
| 24/06/2026 |
1 003 938 |
0,27%
|
22,28
|
22,00
|
22,42
|
22,32
|
| 23/06/2026 |
988 691 |
-1,46%
|
22,39
|
21,81
|
22,54
|
22,26
|
| 19/06/2026 |
2 431 011 |
-1,32%
|
23,65
|
22,59
|
24,01
|
22,59
|
| 18/06/2026 |
4 731 363 |
17,17%
|
23,50
|
23,15
|
24,74
|
24,23
|
| 17/06/2026 |
1 429 620 |
1,13%
|
20,42
|
20,38
|
20,75
|
20,68
|
| 16/06/2026 |
1 122 246 |
-2,80%
|
21,15
|
20,41
|
21,29
|
20,45
|
| 15/06/2026 |
964 939 |
1,30%
|
21,09
|
20,725
|
21,47
|
21,04
|
| 12/06/2026 |
867 942 |
2,52%
|
20,42
|
20,24
|
20,77
|
20,77
|
| 11/06/2026 |
1 012 616 |
0,40%
|
20,35
|
19,91
|
20,61
|
20,26
|
| 10/06/2026 |
1 823 457 |
-1,90%
|
20,75
|
19,89
|
20,77
|
20,18
|
| 09/06/2026 |
1 122 564 |
0,09%
|
21,93
|
20,57
|
22,39
|
20,57
|
| 08/06/2026 |
1 393 717 |
-0,23%
|
21,90
|
21,77
|
22,13
|
21,88
|
| 05/06/2026 |
865 868 |
-2,58%
|
22,55
|
21,92
|
22,67
|
21,93
|
| 04/06/2026 |
1 192 033 |
-0,40%
|
22,55
|
22,41
|
22,85
|
22,51
|
