Edenred

EDEN
🏛️ france →
20.09
Last Update: 2025-09-29
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
2022-12-30 51.30 51.30 50.76 50.88 0.4M
2022-12-29 50.96 51.28 50.74 51.28 0.1M
2022-12-28 51.28 51.30 50.86 50.92 0.1M
2022-12-27 51.26 51.54 51.02 51.18 0.1M
2022-12-23 50.78 51.02 50.60 50.86 0.2M
2022-12-22 50.92 51.46 50.70 50.84 0.3M
2022-12-21 50.78 51.02 50.24 50.80 0.4M
2022-12-20 50.44 50.96 50.32 50.64 0.2M
2022-12-19 50.88 51.28 50.84 50.84 0.4M
2022-12-16 51.26 51.30 50.48 50.84 0.6M
2022-12-15 52.12 52.48 51.00 51.32 0.5M
2022-12-14 52.00 52.44 51.74 52.30 0.4M
2022-12-13 52.40 52.66 51.64 52.14 0.5M
2022-12-12 52.34 52.48 52.14 52.32 0.3M
2022-12-09 52.56 52.62 51.80 52.50 0.3M
2022-12-08 52.36 52.66 52.22 52.54 0.3M
2022-12-07 51.94 52.84 51.94 52.24 0.3M
2022-12-06 51.78 52.30 51.56 51.98 0.4M
2022-12-05 52.42 52.42 51.72 51.94 0.3M
2022-12-02 52.76 52.90 52.36 52.46 0.3M
2022-12-01 52.36 52.86 51.42 52.82 0.5M
2022-11-30 52.66 52.76 52.02 52.48 0.9M
2022-11-29 53.20 53.22 52.52 52.62 0.5M
2022-11-28 53.00 53.34 52.70 53.04 0.3M
2022-11-25 52.82 53.16 52.66 53.16 0.3M
2022-11-24 52.50 52.86 52.16 52.82 0.3M
2022-11-23 52.10 52.76 52.04 52.46 0.3M
2022-11-22 51.84 52.08 51.48 52.00 0.4M
2022-11-21 51.16 52.14 50.90 51.96 0.4M
2022-11-18 51.22 51.22 50.38 51.02 0.3M
2022-11-17 51.50 51.50 50.62 51.02 0.3M
2022-11-16 50.80 51.46 50.70 51.46 0.5M
2022-11-15 50.10 50.90 49.69 50.86 0.5M
2022-11-14 49.70 50.90 49.28 50.14 0.4M
2022-11-11 53.66 53.86 49.14 49.76 1.0M
2022-11-10 53.92 54.58 53.78 53.82 0.7M
2022-11-09 53.90 54.24 53.74 54.04 0.3M
2022-11-08 53.66 54.26 53.60 54.08 0.3M
2022-11-07 53.50 54.34 53.38 53.82 0.4M
2022-11-04 53.58 54.00 52.58 53.70 0.5M
2022-11-03 52.24 53.54 52.04 53.46 0.5M
2022-11-02 52.16 52.64 51.94 52.60 0.6M
2022-11-01 52.08 52.58 51.72 52.00 0.4M
2022-10-31 51.42 52.08 51.10 51.96 0.5M
2022-10-28 49.76 51.40 49.74 51.38 0.5M
2022-10-27 50.62 50.68 49.48 49.97 0.4M
2022-10-26 49.80 50.72 49.76 50.42 0.6M
2022-10-25 50.58 50.92 49.19 49.90 0.8M
2022-10-24 50.94 51.24 50.24 50.30 0.5M
2022-10-21 50.26 51.10 50.06 50.76 0.5M
2022-10-20 48.81 50.68 48.79 50.42 0.7M
2022-10-19 49.12 49.34 48.73 48.74 0.3M
2022-10-18 48.89 49.67 48.74 48.93 0.5M
2022-10-17 47.88 48.29 47.51 48.23 0.3M
2022-10-14 47.78 48.21 47.35 47.63 0.3M
2022-10-13 46.69 47.25 45.93 47.16 0.5M
2022-10-12 47.13 47.13 46.45 46.76 0.3M
2022-10-11 46.78 47.15 46.43 46.95 0.3M
2022-10-10 47.18 47.40 46.91 46.91 0.3M
2022-10-07 47.73 48.32 47.39 47.53 0.3M
2022-10-06 48.62 48.82 47.67 47.83 0.3M
2022-10-05 48.36 49.04 48.16 48.53 0.3M
2022-10-04 47.45 48.70 47.40 48.41 0.5M
2022-10-03 47.04 47.17 46.02 47.17 0.4M
2022-09-30 47.10 47.50 46.90 47.36 0.4M
2022-09-29 46.66 46.91 45.88 46.90 0.5M
2022-09-28 46.05 46.89 45.77 46.72 0.7M
2022-09-27 46.08 46.75 45.84 46.41 0.6M
2022-09-26 45.42 46.26 45.29 45.98 0.5M
2022-09-23 46.32 46.32 44.85 45.60 0.4M
2022-09-22 46.71 47.30 46.22 46.23 0.5M
2022-09-21 47.90 48.10 45.33 47.16 1.0M
2022-09-20 50.02 50.14 48.00 48.21 0.6M
2022-09-19 50.32 50.40 49.57 49.95 0.3M
2022-09-16 50.74 50.80 50.10 50.48 1.2M
2022-09-15 50.96 51.26 50.88 51.16 0.4M
2022-09-14 50.16 51.10 50.06 51.06 0.4M
2022-09-13 50.90 51.18 50.34 50.34 0.4M
2022-09-12 51.28 51.30 50.88 50.94 0.5M
2022-09-09 50.84 51.36 50.72 51.06 0.3M
2022-09-08 50.86 51.06 50.08 50.72 0.2M
2022-09-07 50.66 51.28 50.54 50.64 0.3M
2022-09-06 50.70 51.08 50.36 50.98 0.2M
2022-09-05 50.00 50.88 49.92 50.76 0.2M
2022-09-02 50.46 50.88 50.18 50.88 0.3M
2022-09-01 50.20 50.32 49.79 50.12 0.3M
2022-08-31 50.74 50.92 50.18 50.50 0.6M
2022-08-30 50.22 50.74 50.16 50.66 0.3M
2022-08-29 50.04 50.54 49.88 50.22 0.2M
2022-08-26 51.64 51.70 50.44 50.56 0.4M
2022-08-25 51.70 52.08 51.46 51.54 0.3M
2022-08-24 51.18 51.56 50.86 51.50 0.3M
2022-08-23 51.46 51.84 51.12 51.32 0.3M
2022-08-22 52.22 52.58 51.36 51.70 0.4M
2022-08-19 52.20 52.76 52.16 52.58 0.3M
2022-08-18 52.20 52.56 51.86 52.40 0.3M
2022-08-17 52.36 52.42 51.96 52.24 0.3M
2022-08-16 52.36 52.64 51.96 52.20 0.3M
2022-08-15 52.00 52.40 51.86 52.28 0.2M
2022-08-12 51.66 52.16 51.54 51.88 0.2M
2022-08-11 51.58 52.04 51.52 51.74 0.2M
2022-08-10 51.50 52.02 51.20 51.58 0.3M
2022-08-09 52.00 52.32 51.12 51.46 0.5M
2022-08-08 51.68 52.44 51.56 51.96 0.4M
2022-08-05 51.52 51.80 51.28 51.50 0.3M
2022-08-04 51.50 51.90 51.34 51.62 0.5M
2022-08-03 50.30 51.50 50.12 51.42 0.5M
2022-08-02 50.36 50.54 50.18 50.22 0.3M
2022-08-01 50.00 50.62 50.00 50.42 0.2M
2022-07-29 49.79 50.50 49.15 50.10 0.7M
2022-07-28 49.80 49.99 48.81 49.61 0.4M
2022-07-27 49.00 49.81 48.38 49.71 0.8M
2022-07-26 47.31 49.21 47.00 48.57 0.8M
2022-07-25 47.23 47.42 46.46 46.89 0.5M
2022-07-22 47.25 48.15 47.21 47.33 0.3M
2022-07-21 46.57 47.38 46.55 47.27 0.4M
2022-07-20 46.49 46.82 46.12 46.67 0.4M
2022-07-19 45.90 46.36 45.66 46.27 0.4M
2022-07-18 45.92 46.16 45.69 46.11 0.3M
2022-07-15 44.55 45.87 44.40 45.87 0.4M
2022-07-14 45.40 45.40 44.28 44.49 0.3M
2022-07-13 45.99 46.03 44.79 45.47 0.3M
2022-07-12 45.15 46.19 44.97 46.06 0.3M
2022-07-11 44.76 45.63 44.71 45.42 0.2M
2022-07-08 45.44 45.61 44.60 45.24 0.3M
2022-07-07 45.00 45.60 44.85 45.46 0.4M
2022-07-06 44.83 45.20 44.00 44.62 0.6M
2022-07-05 45.57 45.83 44.25 44.45 0.5M
2022-07-04 45.88 46.37 45.11 45.37 0.3M
2022-07-01 44.49 45.79 44.24 45.79 0.6M
2022-06-30 44.18 45.02 43.76 44.97 0.6M
2022-06-29 44.40 44.70 43.60 44.54 0.4M
2022-06-28 44.65 45.61 44.44 44.44 0.6M
2022-06-27 45.24 45.24 44.16 44.34 0.4M
2022-06-24 44.40 45.29 44.34 45.01 0.5M
2022-06-23 45.20 45.30 44.04 44.30 0.5M
2022-06-22 45.85 46.01 45.47 45.50 0.4M
2022-06-21 45.93 46.46 45.88 46.40 0.3M
2022-06-20 45.78 46.35 45.53 45.79 0.3M
2022-06-17 45.57 46.44 45.49 45.72 0.9M
2022-06-16 44.52 45.87 44.43 45.72 0.9M
2022-06-15 42.92 44.33 42.90 44.21 0.5M
2022-06-14 43.31 43.43 42.49 42.72 0.6M
2022-06-13 43.80 43.92 43.31 43.31 0.6M
2022-06-10 43.98 44.19 43.65 44.18 0.5M
2022-06-09 44.18 44.72 43.94 44.23 0.5M
2022-06-08 45.08 45.18 44.15 44.35 0.3M
2022-06-07 44.66 45.30 44.57 44.96 0.4M
2022-06-06 45.60 46.12 45.55 45.85 0.2M
2022-06-03 45.74 45.96 45.04 45.38 0.4M
2022-06-02 44.90 45.83 44.73 45.64 0.3M
2022-06-01 45.91 46.20 44.69 44.69 0.4M
2022-05-31 46.38 46.40 45.74 45.92 0.6M
2022-05-30 46.14 46.79 46.11 46.52 0.4M
2022-05-27 46.25 46.44 45.80 46.18 0.4M
2022-05-26 45.59 46.14 45.39 46.00 0.3M
2022-05-25 45.91 46.06 45.28 45.40 0.3M
2022-05-24 45.76 46.28 45.62 45.62 0.4M
2022-05-23 45.74 46.05 45.65 46.05 0.5M
2022-05-20 45.11 45.64 45.03 45.24 0.4M
2022-05-19 44.78 45.15 44.69 45.03 0.7M
2022-05-18 45.26 45.67 44.96 45.14 0.5M
2022-05-17 45.00 45.48 44.89 45.11 0.4M
2022-05-16 44.78 45.22 44.53 44.76 0.5M
2022-05-13 44.02 45.01 43.87 44.93 0.4M
2022-05-12 43.30 43.75 42.62 43.75 0.6M
2022-05-11 44.70 44.77 43.53 43.98 0.9M
2022-05-10 44.82 45.21 44.45 44.56 0.4M
2022-05-09 45.70 45.81 44.43 44.45 0.6M
2022-05-06 46.80 47.35 46.00 46.00 1.0M
2022-05-05 47.46 47.61 46.79 46.90 0.5M
2022-05-04 47.14 47.61 46.98 46.98 0.4M
2022-05-03 46.70 47.46 46.70 47.23 0.5M
2022-05-02 47.60 47.76 44.98 46.34 0.7M
2022-04-29 48.00 48.55 47.90 48.04 0.5M
2022-04-28 48.08 48.52 47.89 48.17 0.7M
2022-04-27 47.45 48.15 46.92 47.88 0.7M
2022-04-26 48.92 49.19 47.46 47.46 0.8M
2022-04-25 48.08 49.01 47.84 48.61 0.6M
2022-04-22 48.90 49.50 48.38 48.55 0.7M
2022-04-21 49.50 50.24 48.21 49.07 0.8M
2022-04-20 49.40 49.90 49.17 49.26 0.7M
2022-04-19 49.39 49.56 49.02 49.28 0.6M
2022-04-14 49.00 49.47 48.54 49.23 0.7M
2022-04-13 48.30 48.74 48.14 48.74 0.8M
2022-04-12 47.76 48.68 47.72 48.68 0.7M
2022-04-11 47.49 48.21 47.11 47.94 0.8M
2022-04-08 46.90 47.95 46.81 47.80 0.9M
2022-04-07 46.18 47.57 46.18 46.70 0.9M
2022-04-06 45.68 46.47 45.39 46.03 0.8M
2022-04-05 45.50 46.18 45.34 45.78 0.6M
2022-04-04 44.96 45.38 44.35 45.38 0.9M
2022-04-01 44.98 45.40 44.78 44.94 0.4M
2022-03-31 45.20 45.65 44.88 44.92 0.6M
2022-03-30 45.62 45.62 44.66 45.10 0.6M
2022-03-29 45.80 45.97 45.13 45.62 0.8M
2022-03-28 44.80 46.26 44.64 45.51 0.6M
2022-03-25 44.86 45.16 44.37 44.82 0.7M
2022-03-24 43.92 45.10 43.68 44.73 0.7M
2022-03-23 44.40 44.86 43.57 43.90 0.5M
2022-03-22 43.68 44.58 43.40 44.30 0.5M
2022-03-21 43.28 43.92 43.14 43.74 0.4M
2022-03-18 43.90 44.00 42.79 43.29 1.5M
2022-03-17 44.02 44.63 43.84 43.93 0.7M
2022-03-16 43.14 44.38 43.14 43.83 0.7M
2022-03-15 41.59 42.58 41.30 42.53 0.8M
2022-03-14 41.66 42.60 41.26 42.00 0.6M
2022-03-11 40.43 41.96 40.20 41.37 0.7M
2022-03-10 40.36 40.95 39.64 40.34 0.7M
2022-03-09 38.90 40.78 38.76 40.43 0.9M
2022-03-08 38.30 39.07 37.35 37.92 0.6M
2022-03-07 37.60 39.61 36.89 38.36 0.9M
2022-03-04 39.88 40.22 38.39 38.43 0.6M
2022-03-03 40.90 41.41 40.05 40.05 0.5M
2022-03-02 39.90 41.61 39.26 41.21 0.8M
2022-03-01 40.51 40.71 39.57 40.20 0.6M
2022-02-28 40.55 41.06 40.07 40.89 0.9M
2022-02-25 40.89 41.40 39.70 40.90 0.9M
2022-02-24 39.70 40.88 38.93 40.76 1.0M
2022-02-23 40.20 41.59 39.97 40.57 0.7M
2022-02-22 37.40 40.70 37.00 39.80 1.0M
2022-02-21 37.86 38.43 37.53 38.02 0.5M
2022-02-18 38.59 38.59 37.52 37.69 0.6M
2022-02-17 39.17 39.26 38.41 38.72 0.5M
2022-02-16 38.80 39.55 38.72 39.22 0.5M
2022-02-15 38.34 38.84 38.04 38.55 0.4M
2022-02-14 37.53 38.36 36.65 38.36 0.6M
2022-02-11 38.30 38.53 37.89 38.17 0.3M
2022-02-10 38.81 39.20 38.52 38.67 0.4M
2022-02-09 37.92 38.91 37.92 38.69 0.6M
2022-02-08 37.38 37.72 37.12 37.48 0.3M
2022-02-07 36.74 37.50 36.55 37.42 0.7M
2022-02-04 37.64 37.78 36.45 36.45 0.6M
2022-02-03 38.39 38.71 37.44 37.52 0.5M
2022-02-02 38.71 39.34 38.54 38.54 0.5M
2022-02-01 38.22 38.76 37.95 38.53 0.4M
2022-01-31 37.95 38.34 37.27 37.90 0.5M
2022-01-28 37.50 37.52 36.41 37.40 0.6M
2022-01-27 38.15 38.15 36.79 37.39 0.6M
2022-01-26 38.04 39.27 38.04 38.64 0.4M
2022-01-25 38.70 38.93 37.78 37.83 0.6M
2022-01-24 40.89 40.94 38.21 38.21 0.7M
2022-01-21 41.25 41.41 40.94 41.05 0.5M
2022-01-20 41.10 41.79 40.66 41.72 0.4M
2022-01-19 41.03 41.57 40.97 41.07 0.4M
2022-01-18 41.52 42.06 40.70 41.27 0.3M
2022-01-17 41.40 41.94 41.18 41.59 0.2M
2022-01-14 42.40 42.49 41.25 41.27 0.4M
2022-01-13 41.79 42.83 41.48 42.83 0.5M
2022-01-12 43.30 43.35 41.65 41.66 0.6M
2022-01-11 43.62 43.87 43.07 43.29 0.5M
2022-01-10 42.86 43.46 42.86 43.12 0.4M
2022-01-07 43.27 43.38 42.71 42.83 0.6M
2022-01-06 42.66 43.30 42.55 43.29 0.5M
2022-01-05 42.72 43.85 42.36 43.37 0.6M
2022-01-04 41.70 42.77 41.70 42.60 0.8M
2022-01-03 40.62 41.71 40.62 41.63 0.3M