Edenred SE (EDEN)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 03/06/2026 |
963.716 |
-2,12%
|
23,16
|
22,60
|
23,25
|
22,60
|
| 02/06/2026 |
773.958 |
-0,82%
|
23,30
|
22,98
|
23,76
|
23,09
|
| 01/06/2026 |
761.967 |
-0,26%
|
23,14
|
23,03
|
23,95
|
23,28
|
| 29/05/2026 |
1.860.540 |
-0,09%
|
23,50
|
22,98
|
23,97
|
23,34
|
| 28/05/2026 |
914.801 |
3,73%
|
22,39
|
22,03
|
23,37
|
23,36
|
| 27/05/2026 |
903.529 |
-0,75%
|
22,40
|
22,19
|
22,73
|
22,52
|
| 26/05/2026 |
610.151 |
0,49%
|
22,52
|
22,25
|
22,69
|
22,69
|
| 25/05/2026 |
499.038 |
1,53%
|
22,30
|
22,24
|
22,69
|
22,58
|
| 22/05/2026 |
617.720 |
-0,27%
|
22,40
|
22,03
|
22,58
|
22,24
|
| 21/05/2026 |
827.554 |
3,48%
|
21,65
|
21,60
|
22,36
|
22,30
|
| 20/05/2026 |
1.037.913 |
-2,36%
|
22,12
|
21,40
|
22,12
|
21,55
|
| 19/05/2026 |
796.193 |
1,43%
|
21,82
|
21,82
|
22,91
|
22,07
|
| 18/05/2026 |
1.106.481 |
2,64%
|
21,20
|
20,94
|
21,85
|
21,76
|
| 15/05/2026 |
759.629 |
-0,66%
|
21,27
|
21,09
|
21,40
|
21,20
|
| 14/05/2026 |
713.735 |
0,19%
|
21,40
|
21,08
|
21,60
|
21,34
|
| 13/05/2026 |
511.878 |
1,33%
|
21,07
|
20,79
|
21,32
|
21,30
|
| 12/05/2026 |
476.769 |
-1,18%
|
21,19
|
20,82
|
21,19
|
21,02
|
| 11/05/2026 |
535.302 |
0,47%
|
21,26
|
21,09
|
21,50
|
21,27
|
| 08/05/2026 |
653.507 |
0,14%
|
21,09
|
20,83
|
21,20
|
21,17
|
| 07/05/2026 |
675.423 |
-1,26%
|
21,52
|
21,14
|
21,58
|
21,14
|
| 06/05/2026 |
583.292 |
1,09%
|
21,40
|
21,02
|
21,73
|
21,41
|
| 05/05/2026 |
550.972 |
-0,56%
|
21,31
|
20,98
|
21,44
|
21,18
|
| 04/05/2026 |
452.703 |
0,09%
|
21,34
|
21,16
|
21,48
|
21,30
|
| 30/04/2026 |
667.896 |
-0,89%
|
21,51
|
21,05
|
21,65
|
21,28
|
| 29/04/2026 |
641.209 |
-0,97%
|
21,67
|
21,01
|
21,72
|
21,47
|
| 28/04/2026 |
695.944 |
1,21%
|
21,34
|
21,25
|
21,68
|
21,68
|
| 27/04/2026 |
324.093 |
-0,65%
|
21,80
|
21,29
|
21,96
|
21,42
|
