Edenred SE (EDEN)
Exportar para Excel
| << < 1 2 3 4 > |
| 07/11/2025 |
1 105 627 |
-5,09%
|
22,02
|
20,72
|
22,06
|
20,90
|
| 06/11/2025 |
884 329 |
-2,52%
|
22,72
|
21,87
|
22,99
|
22,02
|
| 05/11/2025 |
1 014 690 |
-3,21%
|
23,22
|
22,55
|
23,42
|
22,59
|
| 04/11/2025 |
2 011 075 |
-8,58%
|
24,07
|
22,94
|
24,07
|
23,34
|
| 03/11/2025 |
708 743 |
2,41%
|
24,86
|
24,68
|
25,77
|
25,53
|
| 31/10/2025 |
1 006 420 |
-4,01%
|
26,00
|
24,93
|
26,37
|
24,93
|
| 30/10/2025 |
555 215 |
-0,46%
|
26,12
|
25,86
|
26,26
|
25,97
|
| 29/10/2025 |
564 391 |
-0,50%
|
26,15
|
26,01
|
26,48
|
26,09
|
| 28/10/2025 |
1 001 800 |
3,23%
|
25,34
|
25,34
|
26,80
|
26,22
|
| 27/10/2025 |
816 336 |
-1,93%
|
25,87
|
25,40
|
25,87
|
25,40
|
| 24/10/2025 |
885 536 |
2,82%
|
25,45
|
25,31
|
25,92
|
25,90
|
| 23/10/2025 |
1 470 684 |
-3,38%
|
25,89
|
24,95
|
26,42
|
25,19
|
| 22/10/2025 |
1 926 990 |
4,62%
|
25,12
|
25,11
|
26,18
|
26,07
|
| 21/10/2025 |
3 144 849 |
19,64%
|
22,75
|
22,58
|
25,23
|
24,92
|
| 20/10/2025 |
854 510 |
0,92%
|
20,75
|
20,47
|
21,14
|
20,83
|
| 17/10/2025 |
1 266 690 |
0,19%
|
20,47
|
20,18
|
20,76
|
20,64
|
| 16/10/2025 |
1 050 285 |
2,49%
|
20,25
|
20,14
|
20,60
|
20,60
|
| 15/10/2025 |
1 279 251 |
-2,85%
|
20,85
|
19,815
|
21,12
|
20,10
|
| 14/10/2025 |
627 380 |
1,08%
|
20,37
|
20,27
|
20,76
|
20,69
|
| 13/10/2025 |
598 729 |
-1,16%
|
20,80
|
20,33
|
21,04
|
20,47
|
| 10/10/2025 |
692 825 |
-1,66%
|
20,82
|
20,71
|
21,22
|
20,71
|
| 09/10/2025 |
568 471 |
0,24%
|
21,01
|
21,01
|
21,23
|
21,06
|
| 08/10/2025 |
587 999 |
0,19%
|
20,98
|
20,92
|
21,21
|
21,01
|
| 07/10/2025 |
707 543 |
-1,04%
|
21,20
|
20,93
|
21,36
|
20,97
|
| 06/10/2025 |
988 844 |
-1,30%
|
21,54
|
20,81
|
21,55
|
21,19
|
| 03/10/2025 |
1 500 754 |
3,72%
|
20,83
|
20,80
|
21,57
|
21,47
|
| 02/10/2025 |
677 095 |
1,32%
|
20,53
|
20,29
|
20,81
|
20,70
|
| 01/10/2025 |
698 136 |
1,14%
|
20,04
|
19,96
|
20,48
|
20,43
|
| 30/09/2025 |
562 577 |
0,55%
|
20,08
|
19,845
|
20,29
|
20,20
|
| 29/09/2025 |
760 119 |
0,35%
|
20,03
|
19,82
|
20,09
|
20,09
|
| 26/09/2025 |
803 046 |
-0,60%
|
20,08
|
19,785
|
20,26
|
20,02
|
| 25/09/2025 |
741 071 |
-2,00%
|
20,56
|
20,14
|
20,69
|
20,14
|
| 24/09/2025 |
569 978 |
0,39%
|
20,40
|
20,17
|
20,58
|
20,55
|
| 23/09/2025 |
882 844 |
1,79%
|
20,25
|
20,20
|
20,69
|
20,47
|
| 22/09/2025 |
581 471 |
0,05%
|
20,06
|
19,92
|
20,25
|
20,11
|
| 19/09/2025 |
1 274 665 |
-0,99%
|
20,16
|
20,09
|
20,49
|
20,10
|
| 18/09/2025 |
784 973 |
-0,25%
|
20,29
|
20,09
|
20,46
|
20,30
|
| 17/09/2025 |
981 990 |
1,35%
|
20,26
|
20,04
|
20,44
|
20,35
|
| 16/09/2025 |
1 138 954 |
0,65%
|
19,93
|
19,84
|
20,17
|
20,08
|
| 15/09/2025 |
1 881 374 |
-4,41%
|
20,57
|
19,95
|
20,92
|
19,95
|
| 12/09/2025 |
3 316 390 |
-6,41%
|
22,44
|
19,695
|
22,61
|
20,87
|
| 11/09/2025 |
1 067 284 |
0,45%
|
22,15
|
22,13
|
22,49
|
22,30
|
| 10/09/2025 |
1 023 282 |
-2,50%
|
22,77
|
22,20
|
22,79
|
22,20
|
| 09/09/2025 |
634 944 |
-0,74%
|
22,93
|
22,71
|
23,23
|
22,77
|
| 08/09/2025 |
1 849 360 |
-3,65%
|
23,86
|
22,13
|
23,93
|
22,94
|
| 05/09/2025 |
607 970 |
-0,04%
|
23,95
|
23,57
|
24,00
|
23,81
|
| 04/09/2025 |
574 037 |
0,21%
|
23,67
|
23,57
|
23,96
|
23,82
|
| 03/09/2025 |
649 237 |
-0,17%
|
23,76
|
23,56
|
23,94
|
23,77
|
| 02/09/2025 |
736 563 |
-2,82%
|
24,42
|
23,71
|
24,50
|
23,81
|
| 01/09/2025 |
430 181 |
-0,81%
|
24,72
|
24,36
|
24,85
|
24,50
|
| 29/08/2025 |
589 829 |
-0,24%
|
24,67
|
24,48
|
24,81
|
24,70
|
| 28/08/2025 |
260 253 |
-0,56%
|
24,95
|
24,71
|
25,24
|
24,76
|
| 27/08/2025 |
579 612 |
-1,54%
|
25,16
|
24,83
|
25,27
|
24,90
|
| 26/08/2025 |
1 004 322 |
-4,93%
|
26,12
|
25,26
|
26,20
|
25,29
|
| 25/08/2025 |
375 761 |
-0,49%
|
26,74
|
26,60
|
27,31
|
26,60
|
| 22/08/2025 |
310 526 |
1,95%
|
26,20
|
26,15
|
26,73
|
26,73
|
| 21/08/2025 |
249 340 |
-0,42%
|
26,31
|
25,94
|
26,38
|
26,22
|
| 20/08/2025 |
402 425 |
0,31%
|
26,20
|
26,10
|
26,39
|
26,33
|
| 19/08/2025 |
579 122 |
0,31%
|
26,12
|
26,12
|
26,45
|
26,25
|
| 18/08/2025 |
304 323 |
-0,19%
|
26,14
|
25,97
|
26,31
|
26,17
|
| 15/08/2025 |
377 539 |
0,69%
|
26,23
|
26,08
|
26,43
|
26,22
|
| 14/08/2025 |
309 421 |
-0,54%
|
26,25
|
26,04
|
26,33
|
26,04
|
| 13/08/2025 |
336 570 |
1,75%
|
25,80
|
25,66
|
26,20
|
26,18
|
| 12/08/2025 |
344 843 |
0,51%
|
25,67
|
25,39
|
25,82
|
25,73
|
| 11/08/2025 |
488 956 |
-1,27%
|
26,09
|
25,60
|
26,14
|
25,60
|
| 08/08/2025 |
436 414 |
0,74%
|
25,85
|
25,69
|
26,14
|
25,93
|
| 07/08/2025 |
458 532 |
2,06%
|
25,32
|
25,32
|
25,86
|
25,74
|
| 06/08/2025 |
555 928 |
2,94%
|
24,86
|
24,74
|
25,43
|
25,22
|
| 05/08/2025 |
429 132 |
1,20%
|
24,33
|
24,21
|
24,50
|
24,50
|
| 04/08/2025 |
532 272 |
0,46%
|
24,19
|
23,94
|
24,28
|
24,21
|
| 01/08/2025 |
684 282 |
-4,06%
|
24,97
|
24,10
|
24,97
|
24,10
|
| 31/07/2025 |
400 592 |
-1,68%
|
25,49
|
25,12
|
25,49
|
25,12
|
| 30/07/2025 |
512 562 |
-1,62%
|
25,92
|
25,55
|
25,98
|
25,55
|
| 29/07/2025 |
595 944 |
-3,53%
|
26,87
|
25,97
|
26,95
|
25,97
|
| 28/07/2025 |
700 253 |
-1,03%
|
27,45
|
26,86
|
27,54
|
26,92
|
| 25/07/2025 |
826 666 |
2,56%
|
26,27
|
26,05
|
27,36
|
27,20
|
| 24/07/2025 |
752 488 |
-0,93%
|
27,03
|
26,32
|
27,17
|
26,52
|
| 23/07/2025 |
1 065 379 |
1,36%
|
26,90
|
25,85
|
27,42
|
26,77
|
| 22/07/2025 |
403 359 |
1,38%
|
26,00
|
26,00
|
26,41
|
26,41
|
| 21/07/2025 |
312 295 |
-0,72%
|
26,24
|
25,93
|
26,45
|
26,05
|
| 18/07/2025 |
518 100 |
1,12%
|
26,08
|
26,05
|
26,45
|
26,24
|
| 17/07/2025 |
476 061 |
1,41%
|
25,89
|
25,68
|
26,05
|
25,95
|
| 16/07/2025 |
822 269 |
-2,14%
|
25,93
|
25,26
|
25,93
|
25,59
|
| 15/07/2025 |
335 773 |
0,19%
|
26,08
|
26,08
|
26,77
|
26,15
|
| 14/07/2025 |
366 871 |
-0,38%
|
25,85
|
25,85
|
26,35
|
26,10
|
| 11/07/2025 |
432 239 |
-3,25%
|
27,02
|
26,08
|
27,08
|
26,20
|
| 10/07/2025 |
642 566 |
-1,06%
|
27,37
|
26,90
|
27,62
|
27,08
|
| 09/07/2025 |
654 063 |
1,63%
|
27,05
|
27,00
|
27,51
|
27,37
|
| 08/07/2025 |
622 209 |
0,22%
|
26,85
|
26,55
|
27,03
|
26,93
|
| 07/07/2025 |
492 833 |
0,26%
|
26,65
|
26,40
|
26,95
|
26,87
|
| 04/07/2025 |
504 437 |
-1,47%
|
27,01
|
26,67
|
27,13
|
26,80
|
| 03/07/2025 |
855 186 |
0,18%
|
27,14
|
27,06
|
27,88
|
27,20
|
| 02/07/2025 |
780 198 |
2,61%
|
26,71
|
26,56
|
27,27
|
27,15
|
| 01/07/2025 |
764 451 |
0,65%
|
26,30
|
25,69
|
26,46
|
26,46
|
| 30/06/2025 |
698 817 |
-0,49%
|
26,48
|
26,15
|
26,49
|
26,29
|
| 27/06/2025 |
721 742 |
0,42%
|
26,50
|
26,13
|
27,14
|
26,42
|
| 26/06/2025 |
1 190 502 |
6,30%
|
26,06
|
25,70
|
27,03
|
26,31
|
| 25/06/2025 |
1 001 091 |
-0,40%
|
24,88
|
24,72
|
25,03
|
24,75
|
| 24/06/2025 |
1 032 377 |
1,93%
|
24,85
|
24,71
|
25,05
|
24,85
|
| 23/06/2025 |
524 135 |
1,16%
|
24,09
|
24,01
|
24,38
|
24,38
|
