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 May 13, 2025 is 15.60.
  • The all-time high EDENRED stock closing price was 33.02 on June 15, 2023.
  • The EDENRED 52-week high stock price is 25.71, which is 64.8% above the current share price.
  • The EDENRED 52-week low stock price is 14.00, which is 10.3% below the current share price.
  • The average EDENRED stock price for the last 52 weeks is 18.50.
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 16.6103 16.0080 18.8500 14.7200 15.6000 -5.10%
2024 22.1905 29.0123 31.1547 14.9150 16.4390 -43.70%
2023 28.9993 25.4760 33.0187 24.3634 29.1988 12.02%
2022 23.3747 22.1260 26.7298 19.4149 26.0655 20.03%
2021 25.6412 27.0950 28.6365 20.4155 21.7156 -17.40%
2020 22.3186 23.5797 27.0783 16.0786 26.2894 11.95%
2019 21.3169 16.0775 23.9273 16.0775 23.4825 43.99%
2018 15.4821 12.3759 18.3195 12.3759 16.3085 30.43%
2017 11.0449 8.7009 12.5034 8.6150 12.5034 48.04%
2016 8.5463 7.5128 10.1940 6.5564 8.4458 7.43%
2015 9.5649 11.2184 12.3247 6.7405 7.8620 -30.56%
Sector Industry Market Cap Revenue
Business Services Technology Services $7.487B $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 $118.271B 62.80
Meituan (MPNGY) China $111.012B 0.00
Ntt Data (NTDTY) Japan $37.723B 39.57
Amadeus IT Group SA (AMADY) Spain $34.869B 23.17
Leonardo S.P.A - (FINMY) Italy $29.069B 0.00
Duolingo (DUOL) United States $23.538B 255.09
Nomura Research Institute (NRILY) Japan $23.023B 36.68
Gen Digital (GEN) United States $17.910B 14.31
Futu Holdings (FUTU) Hong Kong, SAR China $15.408B 22.19
Jacobs Solutions (J) United States $15.321B 20.94
Symbotic (SYM) United States $15.298B 0.00
Aurora Innovation (AUR) United States $13.802B 0.00
Full Truck Alliance (YMM) China $13.168B 25.69
Coherent (COHR) United States $12.089B 31.61
Smiths Group (SMGZY) United Kingdom $9.085B 0.00
Kyndryl Holdings (KD) United States $9.080B 50.03
Acuity (AYI) United States $8.387B 18.10
SPX Technologies (SPXC) United States $7.204B 27.06
Qifu Technology (QFIN) China $7.164B 7.84
Parsons (PSN) United States $6.956B 22.06
QXO (QXO) United States $6.462B 4.57
JBT Marel (JBTM) United States $6.115B 22.54
Sandisk (SNDK) United States $5.997B 0.00
GDS Holdings (GDS) China $5.551B 0.00
Vontier (VNT) United States $5.418B 12.50
Ingram Micro Holding (INGM) United States $4.748B 0.00
Mirion Technologies (MIR) United States $3.931B 43.46
Enpro (NPO) United States $3.830B 24.96
Zeta Global Holdings (ZETA) United States $3.373B 0.00
First Advantage (FA) United States $3.181B 27.76
Crane NXT (CXT) United States $3.169B 13.95
TOPCON (TOPCF) Japan $2.426B 124.35
Dave (DAVE) United States $2.251B 41.73
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.152B 64.69
SS Innovations (SSII) $1.965B 0.00
LiveRamp Holdings (RAMP) United States $1.925B 209.07
NextNav (NN) United States $1.687B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.658B 0.00
V2X (VVX) United States $1.629B 11.60
Bitdeer Technologies Group (BTDR) Singapore $1.588B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Jamf Holding (JAMF) United States $1.552B 147.12
Ibotta (IBTA) United States $1.544B 24.89
Adeia (ADEA) United States $1.516B 13.06
N-able (NABL) United States $1.484B 37.38
Coursera (COUR) United States $1.445B 0.00
MeridianLink (MLNK) United States $1.374B 0.00
Cricut (CRCT) United States $1.328B 20.16
NV5 Global (NVEE) United States $1.303B 16.54
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Distribution Solutions (DSGR) United States $1.255B 18.01
Amplitude (AMPL) United States $1.183B 0.00
Cipher Mining (CIFR) United States $1.169B 0.00
Youdao (DAO) China $1.105B 91.40
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Viant Technology (DSP) United States $0.941B 0.00
Real Brokerage (REAX) Canada $0.844B 0.00
Yext (YEXT) United States $0.834B 0.00
TELUS Digital (TIXT) Canada $0.821B 12.96
Vimeo (VMEO) United States $0.791B 48.00
Microvast Holdings (MVST) United States $0.778B 0.00
DATATEC (DTTLY) South Africa $0.698B 0.00
ADS-TEC Energy (ADSE) Ireland $0.695B 0.00
MediaAlpha (MAX) United States $0.694B 22.02
ECARX Holdings (ECX) China $0.667B 0.00
ADTRAN Holdings (ADTN) United States $0.664B 0.00
GigaCloud Technology (GCT) United States $0.637B 5.18
ATRenew (RERE) China $0.632B 17.27
Bitfarms (BITF) Canada $0.588B 0.00
Priority Technology Holdings (PRTH) United States $0.581B 20.80
Red Cat Holdings (RCAT) United States $0.557B 0.00
AMTD Digital (HKD) France $0.552B 0.00
Byrna Technologies (BYRN) United States $0.527B 62.89
Climb Global Solutions (CLMB) United States $0.505B 19.95
Rezolve AI (RZLV) United Kingdom $0.448B 0.00
Bit Digital (BTBT) United States $0.438B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.434B 0.00
Viridien (VIRDY) France $0.428B 3.53
Xperi (XPER) United States $0.381B 418.00
BlackSky Technology (BKSY) United States $0.365B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.357B 0.00
Lesaka Technologies (LSAK) South Africa $0.353B 0.00
Agora (API) United States $0.333B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.325B 0.00
Amprius Technologies (AMPX) United States $0.323B 0.00
Nano-X Imaging (NNOX) Israel $0.321B 0.00
SunCar Technology Group (SDA) $0.319B 0.00
Vasta Platform (VSTA) Brazil $0.317B 26.33
Allot (ALLT) Israel $0.311B 0.00
Rackspace Technology (RXT) United States $0.309B 0.00
Outbrain (OB) United States $0.300B 0.00
GivBux (GBUX) United States $0.292B 0.00
Blade Air Mobility (BLDE) United States $0.276B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.268B 0.00
Brainchip Holdings (BRCHF) $0.260B 0.00
TeleTech Holdings (TTEC) United States $0.254B 13.30
OneConnect Financial Technology (OCFT) China $0.252B 0.00
MarketWise (MKTW) United States $0.247B 5.05
AirJoule Technologies (AIRJ) United States $0.245B 73.00
Richtech Robotics (RR) United States $0.239B 0.00
CPI Card Group (PMTS) United States $0.231B 9.57
Inspired Entertainment (INSE) United States $0.220B 3.24
Palladyne AI (PDYN) United States $0.218B 0.00
Innventure (INV) United States $0.210B 0.00
FingerMotion (FNGR) Singapore $0.201B 0.00
Helport AI (HPAI) Singapore $0.195B 0.00
AirSculpt Technologies (AIRS) United States $0.195B 0.00
CoreCard (CCRD) United States $0.184B 27.43
NAMI (NAMI) China $0.183B 0.00
WM Technology (MAPS) United States $0.173B 14.00
Skillsoft (SKIL) United States $0.172B 0.00
Ispire Technology (ISPR) United States $0.168B 0.00
Zentek (ZTEK) Canada $0.164B 0.00
Intchains Group (ICG) China $0.157B 21.75
NWTN (NWTN) $0.154B 0.00
SmartRent (SMRT) United States $0.152B 0.00
SKYX Platforms (SKYX) United States $0.143B 0.00
Bakkt Holdings (BKKT) United States $0.137B 0.00
EVERSPIN TECH (MRAM) United States $0.137B 0.00
Arbe Robotics (ARBE) Israel $0.135B 0.00
Airship AI Holdings (AISP) United States $0.131B 0.00
Wi-LAN Inc (QTRHF) Canada $0.129B 0.00
Alithya Group (ALYAF) Canada $0.121B 8.25
Cardlytics (CDLX) United States $0.114B 0.00
Aether Holdings (ATHR) United States $0.105B 0.00
FiscalNote Holdings (NOTE) United States $0.105B 0.00
Asset Entities (ASST) United States $0.101B 0.00
Amber Holding - (AMBR) Singapore $0.101B 0.00
Caravelle Group (HTCO) Singapore $0.092B 0.00
CreateAI Holdings (TSPH) United States $0.087B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Classover Holdings (KIDZ) United States $0.086B 0.00
Webus (WETO) China $0.085B 0.00
Owlet (OWLT) United States $0.084B 0.00
Duos Technologies (DUOT) United States $0.083B 0.00
Gogoro (GGR) Taiwan $0.081B 0.00
Veritone (VERI) United States $0.081B 0.00
Nukkleus (NUKK) United States $0.076B 0.00
MicroAlgo (MLGO) China $0.072B 0.00
Zenvia (ZENV) Brazil $0.072B 0.00
AstroNova (ALOT) United States $0.068B 25.77
KWESST Micro Systems (KWE) Canada $0.062B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.059B 0.00
Syntec Optics Holdings (OPTX) United States $0.055B 0.00
SYLA Technologies (SYT) Japan $0.054B 0.00
Agrify (AGFY) United States $0.054B 0.00
Digi Power X (DGXX) United States $0.053B 0.00
Alarum Technologies (ALAR) Israel $0.051B 5.89
Jianpu Technology (AIJTY) China $0.051B 0.00
Loop Industries (LOOP) Canada $0.047B 0.00
LanzaTech Global (LNZA) United States $0.046B 0.00
Safe Pro Group (SPAI) United States $0.045B 0.00
Lucas GC (LGCL) China $0.038B 0.00
Knightscope (KSCP) United States $0.037B 0.00
ZenaTech (ZENA) Canada $0.037B 0.00
Vivakor (VIVK) United States $0.037B 0.00
Nauticus Robotics (KITT) United States $0.036B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
XIAO-I (AIXI) China $0.034B 0.00
Katapult Holdings (KPLT) United States $0.032B 0.00
Swvl Holdings (SWVL) $0.031B 0.00
MMTec (MTC) Hong Kong, SAR China $0.030B 0.00
ReAlpha Tech (AIRE) United States $0.030B 0.00
BIT Mining (BTCM) United States $0.029B 0.00
Aeries Technology (AERT) Singapore $0.028B 0.39
NiSun Enterprise Development Group (NISN) China $0.026B 0.00
Burning Rock Biotech (BNR) China $0.025B 0.00
Fathom Holdings (FTHM) United States $0.025B 0.00
Glimpse (VRAR) United States $0.024B 0.00
Mogo Inc (MOGO) Canada $0.024B 0.00
CXApp (CXAI) United States $0.023B 0.00
Maris-Tech (MTEK) Israel $0.019B 0.00
Aterian (ATER) United States $0.019B 0.00
Hitek Global (HKIT) China $0.018B 0.00
Nexalin Technology (NXL) United States $0.017B 0.00
Intelligent Protection Management (IPM) United States $0.016B 0.00
Graphjet Technology (GTI) $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Upexi (UPXI) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.012B 0.00
Urgent.ly (ULY) United States $0.012B 0.00
Orangekloud Technology (ORKT) Singapore $0.012B 0.00
Soluna Holdings (SLNH) United States $0.012B 0.00
Blackboxstocks (BLBX) United States $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.011B 0.00
SAIHEAT (SAIH) Singapore $0.011B 0.00
MicroCloud Hologram (HOLO) China $0.010B 0.00
MIND Technology (MIND) United States $0.010B 2.32
Jianzhi Education Technology Group (JZ) China $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
DIH Holding US (DHAI) United States $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Baijiayun Group (RTC) China $0.007B 0.00
Ohmyhome (OMH) Singapore $0.007B 0.00
Earlyworks (ELWS) Japan $0.007B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Global Mofy AI (GMM) China $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Real Messenger (RMSG) Singapore $0.005B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
SOS (SOS) China $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $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
Santech Holdings (STEC) China $0.000B 0.00