Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

EDENRED - 11 Year Stock Price History | EDNMY

Historical daily share price chart and data for EDENRED since 2014 adjusted for splits and dividends. The latest closing stock price for EDENRED as of August 22, 2025 is 16.00.
  • The all-time high EDENRED stock closing price was 31.54 on June 15, 2023.
  • The EDENRED 52-week high stock price is 21.15, which is 32.2% above the current share price.
  • The EDENRED 52-week low stock price is 13.26, which is 17.1% below the current share price.
  • The average EDENRED stock price for the last 52 weeks is 16.54.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
EDENRED Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 15.4946 15.2927 17.7975 13.9990 16.0000 1.88%
2024 21.1979 27.7133 29.7597 14.2485 15.7044 -43.69%
2023 27.7008 24.3353 31.5403 23.2725 27.8914 12.02%
2022 22.3261 21.1305 25.5330 18.5414 24.8984 20.06%
2021 24.4878 25.8768 27.3481 19.4970 20.7386 -17.40%
2020 21.3151 22.5195 25.8609 15.3557 25.1074 11.95%
2019 20.3569 15.3511 22.8515 15.3511 22.4268 44.02%
2018 14.7852 11.8227 17.4918 11.8227 15.5717 30.37%
2017 10.5512 8.3120 11.9445 8.2300 11.9445 48.04%
2016 8.1646 7.1778 9.7383 6.2641 8.0683 7.41%
2015 9.1384 10.7182 11.7753 6.4400 7.5115 -30.56%
Sector Industry Market Cap Revenue
Business Services Technology Services $7.677B $3.091B
Edenred SA offers prepaid corporate solutions to individuals and organizations. The Company provides vouchers for restaurant meals, childcare and other products and services are used to reward employees and loyal customers. Edenred SA is headquartered in Malakoff, France.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $149.398B 63.92
Meituan (MPNGY) China $94.459B 0.00
Amadeus IT Group SA (AMADY) Spain $38.301B 25.01
Ntt Data (NTDTY) Japan $37.443B 39.27
Leonardo S.P.A - (FINMY) Italy $31.937B 0.00
Symbotic (SYM) United States $27.299B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $26.526B 26.44
Nomura Research Institute (NRILY) Japan $24.029B 36.26
Gen Digital (GEN) United States $19.449B 15.18
Jacobs Solutions (J) United States $17.750B 25.82
Duolingo (DUOL) United States $15.207B 136.57
Coherent (COHR) United States $14.007B 32.69
QXO (QXO) United States $13.734B 407.80
Full Truck Alliance (YMM) China $13.314B 20.53
Aurora Innovation (AUR) United States $11.109B 0.00
Smiths Group (SMGZY) United Kingdom $10.802B 0.00
Acuity (AYI) United States $10.011B 20.43
SPX Technologies (SPXC) United States $8.906B 32.12
Parsons (PSN) United States $8.524B 27.81
JBT Marel (JBTM) United States $7.676B 26.09
Kyndryl Holdings (KD) United States $7.212B 30.59
Sandisk (SNDK) United States $6.761B 0.00
Vontier (VNT) United States $6.412B 14.15
GDS Holdings (GDS) China $6.385B 209.44
Ralliant (RAL) United States $4.932B 0.00
Mirion Technologies (MIR) United States $4.871B 52.05
Enpro (NPO) United States $4.789B 31.42
Ingram Micro Holding (INGM) United States $4.730B 7.07
Zeta Global Holdings (ZETA) United States $4.654B 0.00
Crane NXT (CXT) United States $3.636B 16.36
RENISHAW 20 (RNSHF) United Kingdom $3.173B 0.00
First Advantage (FA) United States $2.979B 23.78
Dave (DAVE) United States $2.686B 46.28
Miami Holdings (MIAX) $2.663B 0.00
Cipher Mining (CIFR) United States $2.509B 0.00
Sprinklr (CXM) United States $2.257B 62.29
TOPCON (TOPCF) Japan $2.169B 95.29
NextNav (NN) United States $2.068B 0.00
V2X (VVX) United States $1.866B 11.94
Coursera (COUR) United States $1.837B 0.00
LiveRamp Holdings (RAMP) United States $1.831B 87.22
Adeia (ADEA) United States $1.697B 14.64
Distribution Solutions (DSGR) United States $1.539B 22.94
Bitdeer Technologies Group (BTDR) Singapore $1.495B 0.00
N-able (NABL) United States $1.493B 46.94
MeridianLink (MLNK) United States $1.473B 0.00
SS Innovations (SSII) India $1.353B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.331B 0.00
Cricut (CRCT) United States $1.279B 18.24
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
Amplitude (AMPL) United States $1.179B 0.00
Jamf Holding (JAMF) United States $1.169B 73.88
GigaCloud Technology (GCT) United States $1.169B 9.32
ATRenew (RERE) China $1.110B 23.95
Yext (YEXT) United States $1.098B 0.00
Youdao (DAO) China $1.084B 30.27
MNTN (MNTN) United States $1.003B 0.00
Red Cat Holdings (RCAT) United States $0.980B 0.00
Bit Digital (BTBT) United States $0.926B 0.00
Real Brokerage (REAX) Canada $0.916B 0.00
Amprius Technologies (AMPX) United States $0.897B 0.00
Microvast Holdings (MVST) United States $0.882B 22.58
Qudian - (QD) China $0.796B 10.98
DeFi Technologies (DEFT) Canada $0.757B 10.18
ADTRAN Holdings (ADTN) United States $0.733B 0.00
MediaAlpha (MAX) United States $0.707B 18.25
Bitfarms (BITF) Canada $0.706B 0.00
DATATEC (DTTLY) South Africa $0.706B 0.00
Vimeo (VMEO) United States $0.696B 52.50
Ibotta (IBTA) United States $0.691B 9.50
Priority Technology Holdings (PRTH) United States $0.674B 11.55
ADS-TEC Energy (ADSE) Ireland $0.649B 0.00
Viant Technology (DSP) United States $0.647B 0.00
Rezolve AI (RZLV) United Kingdom $0.637B 0.00
WhiteFiber (WYFI) $0.622B 0.00
ECARX Holdings (ECX) China $0.619B 0.00
BlackSky Technology (BKSY) United States $0.613B 0.00
Climb Global Solutions (CLMB) United States $0.572B 20.44
Upexi (UPXI) United States $0.465B 0.00
Byrna Technologies (BYRN) United States $0.459B 53.16
Viridien (VIRDY) France $0.429B 0.00
AMTD Digital (HKD) France $0.406B 0.00
AirSculpt Technologies (AIRS) United States $0.406B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.393B 0.00
Lesaka Technologies (LSAK) South Africa $0.386B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.363B 0.00
Allot (ALLT) Israel $0.362B 0.00
Blade Air Mobility (BLDE) United States $0.361B 0.00
Aduro Clean Technologies (ADUR) Canada $0.334B 0.00
Agora (API) United States $0.329B 0.00
Palladyne AI (PDYN) United States $0.322B 0.00
Rackspace Technology (RXT) United States $0.314B 0.00
Richtech Robotics (RR) United States $0.313B 0.00
MarketWise (MKTW) United States $0.299B 6.66
OneConnect Financial Technology (OCFT) China $0.289B 0.00
AirJoule Technologies (AIRJ) United States $0.288B 0.00
Xperi (XPER) United States $0.287B 51.75
NWTN (NWTN) $0.284B 0.00
SmartRent (SMRT) United States $0.278B 0.00
Innventure (INV) United States $0.248B 0.00
SunCar Technology Group (SDA) China $0.241B 0.00
Nano-X Imaging (NNOX) Israel $0.235B 0.00
Inspired Entertainment (INSE) United States $0.233B 3.84
Brainchip Holdings (BRCHF) $0.232B 0.00
CoreCard (CCRD) United States $0.219B 28.33
Arrive AI (ARAI) United States $0.198B 0.00
Bakkt Holdings (BKKT) United States $0.191B 0.00
TeleTech Holdings (TTEC) United States $0.184B 7.60
CPI Card Group (PMTS) United States $0.177B 9.32
WM Technology (MAPS) United States $0.175B 14.00
Airship AI Holdings (AISP) United States $0.154B 0.00
Helport AI (HPAI) Singapore $0.149B 0.00
EVERSPIN TECH (MRAM) United States $0.146B 92.00
Arbe Robotics (ARBE) Israel $0.137B 0.00
SKYX Platforms (SKYX) United States $0.134B 0.00
Skillsoft (SKIL) United States $0.131B 0.00
Veritone (VERI) United States $0.130B 0.00
Owlet (OWLT) United States $0.128B 0.00
Intchains Group (ICG) China $0.126B 42.00
Duos Technologies (DUOT) United States $0.126B 0.00
Alithya Group (ALYAF) Canada $0.125B 6.80
Alarum Technologies (ALAR) Israel $0.117B 17.24
ZenaTech (ZENA) Canada $0.113B 0.00
Digi Power X (DGXX) Canada $0.112B 0.00
Gogoro (GGR) Taiwan $0.105B 0.00
Burning Rock Biotech (BNR) China $0.101B 0.00
Aether Holdings (ATHR) United States $0.099B 0.00
Wi-LAN Inc (QTRHF) Canada $0.097B 0.00
FingerMotion (FNGR) Singapore $0.096B 0.00
Safe Pro Group (SPAI) United States $0.092B 0.00
CreateAI Holdings (TSPH) United States $0.091B 0.00
MIND Technology (MIND) United States $0.089B 3.87
OpenLocker Holdings (OLKR) United States $0.089B 0.00
FiscalNote Holdings (NOTE) United States $0.089B 0.00
GivBux (GBUX) United States $0.083B 0.00
AstroNova (ALOT) United States $0.083B 43.68
Zenvia (ZENV) Brazil $0.080B 0.00
NAMI (NAMI) China $0.076B 0.00
Asset Entities (ASST) United States $0.073B 0.00
Zentek (ZTEK) Canada $0.072B 0.00
Loop Industries (LOOP) Canada $0.070B 0.00
MicroCloud Hologram (HOLO) China $0.069B 0.00
Katapult Holdings (KPLT) United States $0.067B 0.00
Odysight.ai (ODYS) Israel $0.061B 0.00
Cardlytics (CDLX) United States $0.059B 0.00
Global Mofy AI (GMM) China $0.059B 0.00
Agrify (AGFY) United States $0.058B 0.00
Syntec Optics Holdings (OPTX) United States $0.057B 0.00
Jianpu Technology (AIJTY) China $0.056B 0.00
Knightscope (KSCP) United States $0.055B 0.00
Birchtech (BCHT) United States $0.055B 0.00
LanzaTech Global (LNZA) United States $0.052B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.050B 0.00
Amber Holding - (AMBR) Singapore $0.047B 0.00
BIT Mining (BTCM) United States $0.047B 0.00
Webus (WETO) China $0.046B 0.00
Caravelle Group (HTCO) Singapore $0.044B 0.00
Mogo Inc (MOGO) Canada $0.043B 6.39
Fathom Holdings (FTHM) United States $0.042B 0.00
Aeries Technology (AERT) Singapore $0.041B 0.00
Lucas GC (LGCL) China $0.040B 0.00
Swvl Holdings (SWVL) $0.040B 0.00
Vivakor (VIVK) United States $0.039B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
ReAlpha Tech (AIRE) United States $0.031B 0.00
ViewBix (VBIX) Israel $0.030B 0.00
Classover Holdings (KIDZ) United States $0.030B 0.00
Nukkleus (NUKK) United States $0.030B 0.00
Glimpse (VRAR) United States $0.029B 0.00
Real Messenger (RMSG) Singapore $0.029B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.027B 0.00
IQSTEL (IQST) United States $0.025B 0.00
Blackboxstocks (BLBX) United States $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.021B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Maris-Tech (MTEK) Israel $0.020B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.019B 0.00
CXApp (CXAI) United States $0.019B 0.00
XIAO-I (AIXI) China $0.018B 0.00
Nexalin Technology (NXL) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Soluna Holdings (SLNH) United States $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
Graphjet Technology (GTI) $0.013B 0.00
Brag House Holdings (TBH) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
VerifyMe (VRME) United States $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.011B 0.00
Aterian (ATER) United States $0.010B 0.00
Netcapital (NCPL) United States $0.010B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Society Pass (SOPA) United States $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SOS (SOS) China $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Quhuo (QH) China $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00