Edenred

EDEN
🏛️ france →
20.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.31 40.57 40.31 40.57 0.1M
2021-12-30 40.31 40.53 40.23 40.46 0.2M
2021-12-29 40.62 40.68 40.10 40.26 0.2M
2021-12-28 40.48 40.61 40.25 40.61 0.2M
2021-12-27 40.24 40.62 40.24 40.57 0.1M
2021-12-24 40.40 40.57 40.07 40.38 0.1M
2021-12-23 40.31 40.59 40.18 40.46 0.3M
2021-12-22 39.41 40.33 39.34 40.33 0.6M
2021-12-21 38.72 39.39 38.49 39.32 0.4M
2021-12-20 38.90 38.90 38.01 38.49 0.6M
2021-12-17 39.00 39.73 38.85 39.60 0.9M
2021-12-16 39.27 39.45 38.66 38.91 0.7M
2021-12-15 38.58 38.95 38.48 38.55 0.4M
2021-12-14 38.99 39.26 38.52 38.61 0.5M
2021-12-13 39.00 39.31 38.84 38.89 0.5M
2021-12-10 39.07 39.19 38.32 38.84 1.0M
2021-12-09 39.90 40.02 39.17 39.20 1.2M
2021-12-08 40.59 40.96 39.71 39.77 0.9M
2021-12-07 40.61 40.85 40.46 40.53 0.5M
2021-12-06 39.20 40.22 38.93 40.18 0.9M
2021-12-03 39.91 40.06 38.87 39.02 0.5M
2021-12-02 39.09 39.66 38.86 39.46 0.6M
2021-12-01 39.80 40.24 39.31 39.50 0.5M
2021-11-30 40.00 40.20 39.40 39.52 1.1M
2021-11-29 40.41 40.99 40.41 40.50 0.5M
2021-11-26 40.99 41.35 39.80 40.42 1.1M
2021-11-25 42.30 42.65 42.23 42.44 0.3M
2021-11-24 42.90 43.05 41.56 42.21 0.5M
2021-11-23 43.00 43.27 42.53 42.73 0.4M
2021-11-22 43.67 43.97 43.37 43.37 0.3M
2021-11-19 44.31 44.31 43.46 43.72 0.5M
2021-11-18 45.54 45.54 43.92 44.31 0.4M
2021-11-17 45.60 46.33 45.60 45.63 0.5M
2021-11-16 45.08 46.01 45.08 45.64 0.8M
2021-11-15 43.69 45.18 43.66 45.02 0.7M
2021-11-12 43.55 43.92 43.51 43.74 0.6M
2021-11-11 44.12 44.14 43.14 43.52 0.6M
2021-11-10 44.52 44.85 44.17 44.29 0.4M
2021-11-09 45.39 45.39 44.43 44.52 0.4M
2021-11-08 46.28 46.44 45.41 45.64 0.5M
2021-11-05 45.64 46.68 45.58 46.30 1.2M
2021-11-04 46.40 46.44 45.66 45.69 0.6M
2021-11-03 46.54 46.60 46.16 46.35 0.5M
2021-11-02 46.70 47.01 46.49 46.68 0.4M
2021-11-01 46.96 47.10 46.24 46.75 0.4M
2021-10-29 47.00 47.31 46.47 46.77 0.5M
2021-10-28 48.80 48.80 47.09 47.24 0.6M
2021-10-27 49.40 49.55 48.74 48.74 0.4M
2021-10-26 48.71 49.46 48.64 49.44 0.3M
2021-10-25 49.10 49.15 48.32 48.65 0.3M
2021-10-22 49.18 49.35 48.54 48.84 0.3M
2021-10-21 48.17 49.12 48.11 49.09 0.5M
2021-10-20 49.10 49.44 48.08 48.21 0.4M
2021-10-19 48.56 49.66 48.55 49.20 0.4M
2021-10-18 47.80 48.43 47.80 48.36 0.3M
2021-10-15 47.59 48.18 47.07 48.09 0.3M
2021-10-14 47.41 47.47 47.10 47.34 0.2M
2021-10-13 46.59 47.28 46.47 47.12 0.3M
2021-10-12 46.40 46.99 46.16 46.59 0.3M
2021-10-11 46.50 47.04 46.40 46.88 0.3M
2021-10-08 47.22 47.32 46.51 46.51 0.3M
2021-10-07 48.16 48.37 46.54 47.15 0.4M
2021-10-06 46.18 46.18 45.31 45.98 0.3M
2021-10-05 46.29 46.61 46.05 46.41 0.2M
2021-10-04 46.50 46.95 46.28 46.28 0.3M
2021-10-01 46.20 46.65 45.61 46.59 0.4M
2021-09-30 47.10 47.47 46.55 46.63 0.5M
2021-09-29 47.30 47.64 46.42 46.73 0.5M
2021-09-28 47.70 47.98 46.93 47.19 0.5M
2021-09-27 48.13 48.47 47.71 47.71 0.5M
2021-09-24 47.91 48.08 47.59 47.81 0.3M
2021-09-23 47.77 48.19 47.66 47.89 0.3M
2021-09-22 47.36 47.58 47.21 47.32 0.2M
2021-09-21 47.01 47.45 46.79 47.15 0.4M
2021-09-20 46.20 46.67 45.89 46.67 0.6M
2021-09-17 46.60 47.08 46.41 46.62 0.7M
2021-09-16 46.55 46.75 46.30 46.35 0.3M
2021-09-15 47.10 47.22 46.40 46.42 0.3M
2021-09-14 47.00 47.35 46.97 47.13 0.2M
2021-09-13 46.88 47.36 46.85 47.06 0.3M
2021-09-10 47.29 47.38 46.85 46.85 0.3M
2021-09-09 46.96 47.23 46.81 47.05 0.3M
2021-09-08 46.90 47.49 46.54 47.05 0.5M
2021-09-07 47.03 47.54 47.00 47.08 0.4M
2021-09-06 46.96 47.22 46.79 47.07 0.3M
2021-09-03 47.72 47.72 46.86 46.95 0.4M
2021-09-02 48.19 48.32 47.79 47.82 0.2M
2021-09-01 48.27 48.72 48.13 48.21 0.3M
2021-08-31 48.00 48.11 47.74 48.00 0.4M
2021-08-30 48.10 48.34 47.97 47.97 0.2M
2021-08-27 47.60 48.04 47.46 48.04 0.2M
2021-08-26 48.15 48.15 47.68 47.68 0.3M
2021-08-25 48.70 48.74 48.08 48.20 0.2M
2021-08-24 48.44 48.65 48.19 48.65 0.2M
2021-08-23 48.22 48.31 48.01 48.08 0.3M
2021-08-20 48.30 48.30 47.72 48.02 0.2M
2021-08-19 48.15 48.27 47.60 48.27 0.4M
2021-08-18 48.30 48.96 48.15 48.75 0.3M
2021-08-17 48.20 48.35 47.92 48.30 0.2M
2021-08-16 48.48 48.85 48.34 48.41 0.2M
2021-08-13 48.81 49.05 48.44 48.65 0.2M
2021-08-12 49.05 49.08 48.69 48.92 0.2M
2021-08-11 49.07 49.46 48.88 49.07 0.2M
2021-08-10 49.02 49.58 48.84 48.91 0.2M
2021-08-09 49.20 49.36 48.88 49.06 0.2M
2021-08-06 49.60 49.70 49.25 49.34 0.2M
2021-08-05 49.05 49.65 48.90 49.54 0.3M
2021-08-04 49.04 49.33 48.87 49.04 0.2M
2021-08-03 49.95 50.10 49.00 49.00 0.3M
2021-08-02 49.24 50.76 49.24 49.91 0.3M
2021-07-30 49.00 49.60 48.80 48.98 0.5M
2021-07-29 49.10 49.89 48.75 49.24 0.5M
2021-07-28 49.43 49.43 48.00 49.00 0.6M
2021-07-27 51.00 51.00 48.80 49.20 0.7M
2021-07-26 50.68 51.58 50.64 51.06 0.3M
2021-07-23 51.14 51.74 50.14 50.78 0.3M
2021-07-22 49.00 50.22 49.00 49.98 0.4M
2021-07-21 47.90 48.77 47.90 48.69 0.4M
2021-07-20 47.61 48.16 47.54 47.68 0.3M
2021-07-19 48.40 48.56 47.14 47.39 0.5M
2021-07-16 48.30 49.14 48.30 48.70 0.2M
2021-07-15 48.60 48.82 48.05 48.08 0.3M
2021-07-14 48.43 48.93 48.13 48.69 0.3M
2021-07-13 48.70 48.71 48.13 48.58 0.3M
2021-07-12 48.50 49.05 48.37 48.80 0.3M
2021-07-09 48.62 48.83 48.39 48.61 0.4M
2021-07-08 49.27 49.40 48.29 48.61 0.4M
2021-07-07 49.48 49.66 49.33 49.56 0.2M
2021-07-06 48.90 49.40 48.80 49.40 0.3M
2021-07-05 48.77 49.00 48.51 48.92 0.1M
2021-07-02 48.40 48.82 48.34 48.82 0.2M
2021-07-01 48.30 48.90 47.75 48.27 0.5M
2021-06-30 48.39 48.57 47.82 48.05 0.4M
2021-06-29 49.22 49.46 48.42 48.42 0.5M
2021-06-28 50.46 50.50 49.27 49.27 0.4M
2021-06-25 50.40 50.80 50.12 50.50 0.2M
2021-06-24 49.80 50.46 49.72 50.34 0.3M
2021-06-23 49.52 49.94 49.34 49.63 0.3M
2021-06-22 49.60 49.60 49.03 49.49 0.3M
2021-06-21 49.47 49.84 49.25 49.60 0.3M
2021-06-18 50.20 50.34 49.37 49.73 0.6M
2021-06-17 49.70 50.28 49.15 50.28 0.4M
2021-06-16 49.96 50.34 49.57 49.80 0.4M
2021-06-15 50.14 50.82 49.81 49.81 0.5M
2021-06-14 50.00 50.32 49.77 50.18 0.5M
2021-06-11 48.17 49.97 48.15 49.87 0.8M
2021-06-10 47.23 47.86 46.54 47.86 0.6M
2021-06-09 47.51 47.65 46.55 47.22 0.6M
2021-06-08 46.59 47.92 46.56 47.65 0.5M
2021-06-07 45.81 47.15 45.68 46.60 0.5M
2021-06-04 44.59 45.00 44.24 45.00 0.3M
2021-06-03 45.00 45.05 44.47 44.51 0.3M
2021-06-02 44.25 44.91 44.18 44.91 0.6M
2021-06-01 44.62 44.73 44.37 44.37 0.5M
2021-05-31 45.30 45.33 44.45 44.47 0.3M
2021-05-28 45.43 45.62 44.97 45.21 0.5M
2021-05-27 45.92 45.92 44.90 45.29 0.5M
2021-05-26 46.11 46.26 45.73 45.94 0.2M
2021-05-25 45.83 46.04 45.69 46.01 0.2M
2021-05-24 45.55 45.68 45.46 45.66 0.1M
2021-05-21 45.24 45.95 45.24 45.56 0.3M
2021-05-20 44.91 45.34 44.79 45.20 0.4M
2021-05-19 44.78 44.79 44.20 44.79 0.4M
2021-05-18 45.36 45.50 44.69 45.03 0.3M
2021-05-17 46.12 46.30 45.19 45.25 0.3M
2021-05-14 45.50 46.01 45.36 45.96 0.4M
2021-05-13 45.79 46.29 45.23 46.10 0.4M
2021-05-12 45.58 46.21 45.48 45.92 0.6M
2021-05-11 45.49 45.69 44.81 45.56 0.5M
2021-05-10 46.81 46.89 45.98 45.98 0.4M
2021-05-07 46.59 47.11 46.45 46.98 0.3M
2021-05-06 46.71 46.96 46.26 46.51 0.2M
2021-05-05 46.30 46.92 46.05 46.74 0.3M
2021-05-04 47.40 47.71 46.03 46.13 0.3M
2021-05-03 47.13 47.51 46.90 47.33 0.3M
2021-04-30 47.57 47.66 46.93 47.15 0.3M
2021-04-29 47.70 48.43 47.36 47.56 0.3M
2021-04-28 46.88 47.92 46.88 47.51 0.3M
2021-04-27 46.98 47.17 46.60 46.94 0.2M
2021-04-26 46.82 47.32 46.66 47.01 0.2M
2021-04-23 47.66 47.74 46.59 46.85 0.3M
2021-04-22 46.09 47.97 46.09 47.76 0.6M
2021-04-21 46.18 46.37 45.74 46.18 0.3M
2021-04-20 46.82 46.87 45.83 46.25 0.5M
2021-04-19 46.56 47.36 46.52 47.04 0.3M
2021-04-16 46.30 46.78 46.30 46.54 0.4M
2021-04-15 45.94 46.43 45.94 46.20 0.3M
2021-04-14 45.82 46.13 45.73 45.99 0.3M
2021-04-13 45.33 45.78 45.16 45.78 0.3M
2021-04-12 45.31 45.43 45.09 45.43 0.5M
2021-04-09 45.29 45.65 45.05 45.29 0.3M
2021-04-08 45.71 45.91 44.90 45.12 0.3M
2021-04-07 45.19 46.30 45.19 45.66 0.4M
2021-04-06 45.38 45.84 45.00 45.00 0.4M
2021-04-01 44.55 45.08 44.46 44.75 0.7M
2021-03-31 44.59 44.81 44.47 44.54 0.3M
2021-03-30 44.56 45.12 44.49 44.63 0.4M
2021-03-29 44.41 45.04 44.39 44.55 0.4M
2021-03-26 44.51 44.97 44.10 44.10 0.5M
2021-03-25 44.39 44.44 43.89 44.44 0.3M
2021-03-24 44.95 44.95 44.30 44.61 0.2M
2021-03-23 44.80 45.23 44.29 45.11 0.4M
2021-03-22 44.49 45.24 43.93 44.73 0.5M
2021-03-19 45.11 45.48 44.41 44.53 1.0M
2021-03-18 46.50 46.53 45.68 45.68 0.5M
2021-03-17 46.50 47.00 45.94 46.52 0.5M
2021-03-16 47.17 47.35 46.50 46.50 0.6M
2021-03-15 48.41 48.73 46.77 46.90 0.4M
2021-03-12 47.68 48.38 47.58 48.35 0.5M
2021-03-11 46.82 48.02 46.68 47.87 0.4M
2021-03-10 45.79 46.73 45.60 46.50 0.3M
2021-03-09 46.04 46.27 45.56 45.73 0.5M
2021-03-08 45.24 46.20 45.08 46.00 0.4M
2021-03-05 45.27 45.57 44.75 45.08 0.5M
2021-03-04 43.70 45.77 43.60 45.59 0.8M
2021-03-03 45.74 45.79 43.60 44.01 0.6M
2021-03-02 46.90 47.06 44.63 45.32 0.7M
2021-03-01 46.30 47.63 46.30 47.39 0.4M
2021-02-26 46.78 46.86 45.89 45.89 0.5M
2021-02-25 47.21 47.76 47.05 47.36 0.2M
2021-02-24 47.53 47.76 46.83 47.07 0.2M
2021-02-23 47.56 47.85 46.95 47.58 0.2M
2021-02-22 47.50 47.73 46.94 47.46 0.2M
2021-02-19 47.80 48.23 47.73 47.89 0.2M
2021-02-18 47.30 47.65 47.18 47.63 0.3M
2021-02-17 47.71 47.71 47.11 47.36 0.2M
2021-02-16 48.25 48.35 47.82 47.82 0.1M
2021-02-15 47.60 48.50 47.56 48.17 0.3M
2021-02-12 47.90 48.00 47.38 47.61 0.3M
2021-02-11 47.80 48.00 47.50 48.00 0.2M
2021-02-10 47.59 47.80 47.39 47.76 0.3M
2021-02-09 47.68 47.81 46.96 47.47 0.3M
2021-02-08 47.48 47.95 46.66 47.58 0.3M
2021-02-05 47.02 47.50 46.90 47.38 0.4M
2021-02-04 46.41 47.05 46.22 46.90 0.2M
2021-02-03 46.90 46.90 46.12 46.38 0.2M
2021-02-02 45.40 46.90 45.28 46.62 0.4M
2021-02-01 44.80 45.38 44.60 45.15 0.3M
2021-01-29 45.27 45.48 44.61 44.77 0.4M
2021-01-28 45.80 45.92 44.95 45.65 0.4M
2021-01-27 46.50 46.81 45.59 45.98 0.4M
2021-01-26 45.72 46.70 45.41 46.56 0.4M
2021-01-25 46.70 46.73 45.59 45.77 0.3M
2021-01-22 47.11 47.23 45.70 46.60 0.4M
2021-01-21 47.00 47.50 46.91 47.24 0.5M
2021-01-20 46.49 47.12 46.40 46.99 0.3M
2021-01-19 46.70 46.80 46.29 46.35 0.4M
2021-01-18 46.40 47.00 46.40 46.57 0.2M
2021-01-15 46.64 47.00 46.19 46.55 0.3M
2021-01-14 46.23 46.87 46.04 46.80 0.4M
2021-01-13 45.69 46.34 44.98 46.09 0.3M
2021-01-12 47.53 47.57 45.92 46.04 0.4M
2021-01-11 48.19 48.36 47.19 47.50 0.3M
2021-01-08 47.22 48.48 47.22 48.17 0.4M
2021-01-07 46.72 47.37 46.59 46.99 0.3M
2021-01-06 47.10 47.32 46.03 46.54 0.5M
2021-01-05 47.50 47.79 46.70 46.94 0.3M
2021-01-04 46.97 48.56 46.90 47.69 0.4M