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 16, 2025 is 15.30.
  • The all-time high EDENRED stock closing price was 33.02 on June 15, 2023.
  • The EDENRED 52-week high stock price is 25.34, which is 65.6% above the current share price.
  • The EDENRED 52-week low stock price is 14.00, which is 8.5% below the current share price.
  • The average EDENRED stock price for the last 52 weeks is 18.38.
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 16.5686 16.0080 18.8500 14.7200 15.3000 -6.93%
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 $7.294B $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 $122.611B 65.40
Meituan (MPNGY) China $101.036B 0.00
Ntt Data (NTDTY) Japan $38.417B 40.29
Amadeus IT Group SA (AMADY) Spain $36.486B 24.25
Leonardo S.P.A - (FINMY) Italy $31.602B 0.00
Duolingo (DUOL) United States $24.048B 260.62
Nomura Research Institute (NRILY) Japan $23.999B 38.23
Gen Digital (GEN) United States $17.869B 14.19
Symbotic (SYM) United States $16.315B 0.00
Jacobs Solutions (J) United States $15.521B 21.21
Futu Holdings (FUTU) Hong Kong, SAR China $14.969B 21.56
Full Truck Alliance (YMM) China $12.917B 25.20
Coherent (COHR) United States $12.218B 31.95
Aurora Innovation (AUR) United States $11.661B 0.00
Kyndryl Holdings (KD) United States $9.415B 51.87
Smiths Group (SMGZY) United Kingdom $9.272B 0.00
Acuity (AYI) United States $8.441B 18.22
QXO (QXO) United States $7.508B 5.31
Parsons (PSN) United States $7.374B 23.39
SPX Technologies (SPXC) United States $7.287B 27.37
Qifu Technology (QFIN) China $6.978B 7.63
JBT Marel (JBTM) United States $6.200B 22.86
Sandisk (SNDK) United States $5.876B 0.00
Vontier (VNT) United States $5.483B 12.65
GDS Holdings (GDS) China $5.189B 0.00
Ingram Micro Holding (INGM) United States $4.790B 0.00
Mirion Technologies (MIR) United States $3.996B 44.18
Enpro (NPO) United States $3.887B 25.34
Zeta Global Holdings (ZETA) United States $3.286B 0.00
Crane NXT (CXT) United States $3.172B 13.97
First Advantage (FA) United States $3.152B 27.50
Dave (DAVE) United States $2.428B 45.01
TOPCON (TOPCF) Japan $2.426B 124.35
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.160B 64.92
Diginex (DGNX) Hong Kong, SAR China $2.057B 0.00
LiveRamp Holdings (RAMP) United States $1.931B 209.79
SS Innovations (SSII) India $1.905B 0.00
NextNav (NN) United States $1.846B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.701B 0.00
N-able (NABL) United States $1.569B 39.52
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
V2X (VVX) United States $1.521B 10.84
Jamf Holding (JAMF) United States $1.516B 143.75
Adeia (ADEA) United States $1.473B 12.69
Coursera (COUR) United States $1.453B 0.00
NV5 Global (NVEE) United States $1.448B 18.38
Ibotta (IBTA) United States $1.443B 38.51
Cipher Mining (CIFR) United States $1.433B 0.00
Cricut (CRCT) United States $1.332B 20.29
MeridianLink (MLNK) United States $1.317B 0.00
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Distribution Solutions (DSGR) United States $1.290B 18.51
DeFi Technologies (DEFT) Canada $1.253B 10.38
Amplitude (AMPL) United States $1.204B 0.00
Youdao (DAO) China $1.163B 53.44
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Microvast Holdings (MVST) United States $1.100B 0.00
Viant Technology (DSP) United States $0.963B 0.00
Yext (YEXT) United States $0.876B 0.00
Real Brokerage (REAX) Canada $0.856B 0.00
TELUS Digital (TIXT) Canada $0.788B 12.44
Vimeo (VMEO) United States $0.774B 47.00
GigaCloud Technology (GCT) United States $0.719B 6.15
MediaAlpha (MAX) United States $0.698B 22.17
DATATEC (DTTLY) South Africa $0.698B 0.00
ATRenew (RERE) China $0.685B 18.73
ADS-TEC Energy (ADSE) Ireland $0.662B 0.00
ADTRAN Holdings (ADTN) United States $0.650B 0.00
Red Cat Holdings (RCAT) United States $0.626B 0.00
Bitfarms (BITF) Canada $0.620B 0.00
Priority Technology Holdings (PRTH) United States $0.600B 21.49
ECARX Holdings (ECX) China $0.589B 0.00
Byrna Technologies (BYRN) United States $0.575B 68.57
AMTD Digital (HKD) France $0.525B 0.00
Rezolve AI (RZLV) United Kingdom $0.502B 0.00
Climb Global Solutions (CLMB) United States $0.500B 19.74
Bit Digital (BTBT) United States $0.495B 0.00
NWTN (NWTN) $0.478B 0.00
Viridien (VIRDY) France $0.476B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.396B 0.00
BlackSky Technology (BKSY) United States $0.374B 0.00
Xperi (XPER) United States $0.363B 399.00
Lesaka Technologies (LSAK) South Africa $0.344B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.341B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.327B 0.00
Agora (API) United States $0.327B 0.00
Allot (ALLT) Israel $0.327B 0.00
Vasta Platform (VSTA) Brazil $0.326B 27.10
Nano-X Imaging (NNOX) Israel $0.324B 0.00
SunCar Technology Group (SDA) $0.323B 0.00
Amprius Technologies (AMPX) United States $0.321B 0.00
Brainchip Holdings (BRCHF) $0.307B 0.00
GivBux (GBUX) United States $0.298B 0.00
Richtech Robotics (RR) United States $0.295B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.295B 0.00
Rackspace Technology (RXT) United States $0.294B 0.00
Blade Air Mobility (BLDE) United States $0.285B 0.00
OneConnect Financial Technology (OCFT) China $0.283B 0.00
CPI Card Group (PMTS) United States $0.273B 11.29
Outbrain (OB) United States $0.269B 0.00
MarketWise (MKTW) United States $0.263B 5.39
Palladyne AI (PDYN) United States $0.256B 0.00
AirJoule Technologies (AIRJ) United States $0.248B 73.67
TeleTech Holdings (TTEC) United States $0.246B 12.85
FingerMotion (FNGR) Singapore $0.231B 0.00
Innventure (INV) United States $0.229B 0.00
Inspired Entertainment (INSE) United States $0.223B 3.29
AirSculpt Technologies (AIRS) United States $0.210B 0.00
Skillsoft (SKIL) United States $0.191B 0.00
CoreCard (CCRD) United States $0.190B 28.41
Helport AI (HPAI) Singapore $0.187B 0.00
NAMI (NAMI) China $0.182B 0.00
Bakkt Holdings (BKKT) United States $0.178B 0.00
WM Technology (MAPS) United States $0.167B 13.50
Zentek (ZTEK) Canada $0.166B 0.00
SmartRent (SMRT) United States $0.162B 0.00
Arbe Robotics (ARBE) Israel $0.159B 0.00
Ispire Technology (ISPR) United States $0.156B 0.00
SKYX Platforms (SKYX) United States $0.155B 0.00
Intchains Group (ICG) China $0.150B 20.83
Airship AI Holdings (AISP) United States $0.141B 0.00
EVERSPIN TECH (MRAM) United States $0.137B 0.00
Wi-LAN Inc (QTRHF) Canada $0.125B 0.00
Alithya Group (ALYAF) Canada $0.121B 8.23
FiscalNote Holdings (NOTE) United States $0.113B 0.00
Cardlytics (CDLX) United States $0.108B 0.00
Amber Holding - (AMBR) Singapore $0.107B 0.00
Aether Holdings (ATHR) United States $0.106B 0.00
Duos Technologies (DUOT) United States $0.094B 0.00
Odysight.ai (ODYS) Israel $0.089B 0.00
Webus (WETO) China $0.088B 0.00
Asset Entities (ASST) United States $0.088B 0.00
Owlet (OWLT) United States $0.087B 0.00
CreateAI Holdings (TSPH) United States $0.085B 0.00
Veritone (VERI) United States $0.083B 0.00
Gogoro (GGR) Taiwan $0.083B 0.00
Classover Holdings (KIDZ) United States $0.081B 0.00
Nukkleus (NUKK) United States $0.080B 0.00
AstroNova (ALOT) United States $0.068B 25.71
Digi Power X (DGXX) United States $0.059B 0.00
Agrify (AGFY) United States $0.057B 0.00
Zenvia (ZENV) Brazil $0.057B 0.00
SYLA Technologies (SYT) Japan $0.057B 0.00
Alarum Technologies (ALAR) Israel $0.055B 6.34
LanzaTech Global (LNZA) United States $0.052B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.052B 0.00
Birchtech (BCHT) United States $0.050B 0.00
Loop Industries (LOOP) Canada $0.049B 0.00
Swvl Holdings (SWVL) $0.047B 0.00
Firefly Neuroscience (AIFF) United States $0.045B 0.00
Safe Pro Group (SPAI) United States $0.045B 0.00
Knightscope (KSCP) United States $0.044B 0.00
ZenaTech (ZENA) Canada $0.043B 0.00
Katapult Holdings (KPLT) United States $0.039B 0.00
Lucas GC (LGCL) China $0.038B 0.00
MicroAlgo (MLGO) China $0.038B 0.00
Nauticus Robotics (KITT) United States $0.037B 0.00
Vivakor (VIVK) United States $0.035B 0.00
XIAO-I (AIXI) China $0.033B 0.00
Fathom Holdings (FTHM) United States $0.032B 0.00
Mogo Inc (MOGO) Canada $0.031B 0.00
Burning Rock Biotech (BNR) China $0.031B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
ReAlpha Tech (AIRE) United States $0.030B 0.00
Aeries Technology (AERT) Singapore $0.029B 0.41
MMTec (MTC) Hong Kong, SAR China $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
CXApp (CXAI) United States $0.022B 0.00
Nexalin Technology (NXL) United States $0.022B 0.00
NiSun Enterprise Development Group (NISN) China $0.021B 0.00
Maris-Tech (MTEK) Israel $0.020B 0.00
Graphjet Technology (GTI) $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Hitek Global (HKIT) China $0.018B 0.00
Caravelle Group (HTCO) Singapore $0.017B 0.00
Aterian (ATER) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Upexi (UPXI) United States $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Blackboxstocks (BLBX) United States $0.013B 0.00
Brand Engagement Network (BNAI) United States $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Soluna Holdings (SLNH) United States $0.012B 0.00
Orangekloud Technology (ORKT) Singapore $0.011B 0.00
SAIHEAT (SAIH) Singapore $0.011B 0.00
DIH Holding US (DHAI) United States $0.010B 0.00
MIND Technology (MIND) United States $0.010B 2.25
MicroCloud Hologram (HOLO) China $0.009B 0.00
Urgent.ly (ULY) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Jianzhi Education Technology Group (JZ) China $0.008B 0.00
Quhuo (QH) China $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.007B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Global Mofy AI (GMM) China $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Society Pass (SOPA) United States $0.005B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
Eightco Holdings (OCTO) 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
Singularity Future Technology (SGLY) United States $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) 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