Edenred SA（EDEN.PA）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 29.93 | 30.00 | 29.57 | 29.80 | -0.67% | 490,087 |
| 2026-09-01 | 30.24 | 30.24 | 29.46 | 30.00 | -0.27% | 650,814 |
| 2026-08-31 | 30.21 | 30.57 | 30.08 | 30.08 | -1.31% | 620,681 |
| 2026-08-28 | 30.45 | 30.85 | 30.37 | 30.48 | -0.16% | 547,216 |
| 2026-08-27 | 30.30 | 30.72 | 29.98 | 30.53 | +0.56% | 682,889 |
| 2026-08-26 | 30.13 | 30.51 | 30.04 | 30.36 | +0.66% | 587,830 |
| 2026-08-25 | 29.87 | 30.35 | 29.74 | 30.16 | +0.73% | 465,254 |
| 2026-08-24 | 29.24 | 29.94 | 29.24 | 29.94 | +2.39% | 332,097 |
| 2026-08-21 | 29.01 | 29.43 | 28.69 | 29.24 | +1.46% | 466,922 |
| 2026-08-20 | 29.04 | 29.08 | 28.73 | 28.82 | -0.83% | 331,426 |
| 2026-08-19 | 28.41 | 29.12 | 28.41 | 29.06 | +3.09% | 413,181 |
| 2026-08-18 | 28.06 | 28.34 | 27.89 | 28.19 | +0.43% | 354,123 |
| 2026-08-17 | 28.52 | 28.55 | 27.84 | 28.07 | -1.78% | 335,253 |
| 2026-08-14 | 28.15 | 28.78 | 28.15 | 28.58 | +2.18% | 303,140 |
| 2026-08-13 | 27.68 | 28.44 | 27.61 | 27.97 | +0.94% | 442,999 |
| 2026-08-12 | 28.01 | 28.10 | 27.67 | 27.71 | -1.25% | 346,624 |
| 2026-08-11 | 28.36 | 28.38 | 27.98 | 28.06 | -0.88% | 349,120 |
| 2026-08-10 | 28.90 | 28.90 | 28.02 | 28.31 | -2.11% | 528,083 |
| 2026-08-07 | 28.78 | 29.36 | 28.76 | 28.92 | +0.07% | 322,253 |
| 2026-08-06 | 29.41 | 29.50 | 28.90 | 28.90 | -1.33% | 598,811 |
| 2026-08-05 | 28.60 | 29.43 | 28.55 | 29.29 | +2.41% | 506,924 |
| 2026-08-04 | 28.12 | 28.64 | 27.93 | 28.60 | +0.92% | 495,383 |
| 2026-08-03 | 28.46 | 28.71 | 28.23 | 28.34 | -0.63% | 589,451 |
| 2026-07-31 | 28.85 | 29.28 | 28.52 | 28.52 | +0.99% | 975,888 |
| 2026-07-30 | 28.75 | 28.97 | 28.01 | 28.24 | -1.91% | 654,219 |
| 2026-07-29 | 28.17 | 28.96 | 28.00 | 28.79 | +2.16% | 960,444 |
| 2026-07-28 | 26.98 | 28.19 | 26.88 | 28.18 | +4.64% | 1,177,683 |
| 2026-07-27 | 26.59 | 27.12 | 26.32 | 26.93 | +1.97% | 845,480 |
| 2026-07-24 | 26.00 | 26.41 | 25.16 | 26.41 | +0.99% | 591,157 |
| 2026-07-23 | 27.35 | 27.60 | 26.15 | 26.15 | -3.00% | 1,655,470 |
| 2026-07-22 | 26.83 | 27.23 | 26.67 | 26.96 | +0.86% | 1,092,589 |
| 2026-07-21 | 26.75 | 27.05 | 26.60 | 26.73 | -0.74% | 905,287 |
| 2026-07-20 | 26.40 | 26.99 | 26.38 | 26.93 | +1.43% | 731,050 |
| 2026-07-17 | 26.20 | 26.56 | 25.93 | 26.55 | +0.99% | 1,096,999 |
| 2026-07-16 | 25.45 | 26.52 | 25.21 | 26.29 | +1.66% | 1,022,058 |
| 2026-07-15 | 25.35 | 25.86 | 25.21 | 25.86 | +3.94% | 929,128 |
| 2026-07-14 | 24.46 | 24.88 | 24.24 | 24.88 | +1.22% | 794,119 |
| 2026-07-13 | 23.57 | 24.90 | 23.56 | 24.58 | +4.29% | 730,393 |
| 2026-07-10 | 23.63 | 24.33 | 23.57 | 23.57 | +0.08% | 736,767 |
| 2026-07-09 | 23.04 | 23.55 | 23.04 | 23.55 | +1.99% | 662,030 |
| 2026-07-08 | 23.46 | 23.56 | 23.04 | 23.09 | -2.16% | 609,445 |
| 2026-07-07 | 23.48 | 23.61 | 23.19 | 23.60 | +1.20% | 823,974 |
| 2026-07-06 | 23.68 | 24.11 | 23.32 | 23.32 | -2.47% | 861,025 |
| 2026-07-03 | 23.10 | 24.09 | 23.04 | 23.91 | +3.73% | 669,927 |
| 2026-07-02 | 22.52 | 23.05 | 22.44 | 23.05 | +2.35% | 596,318 |
| 2026-07-01 | 22.43 | 22.58 | 22.18 | 22.52 | +0.09% | 517,789 |
| 2026-06-30 | 22.48 | 22.84 | 22.32 | 22.50 | +0.67% | 673,608 |
| 2026-06-29 | 22.58 | 23.01 | 22.35 | 22.35 | -0.67% | 788,840 |
| 2026-06-26 | 22.02 | 22.50 | 21.90 | 22.50 | +1.99% | 791,423 |
| 2026-06-25 | 22.34 | 22.64 | 22.06 | 22.06 | -1.16% | 1,045,724 |
| 2026-06-24 | 22.28 | 22.42 | 22.00 | 22.32 | +0.27% | 1,003,938 |
| 2026-06-23 | 22.39 | 22.54 | 21.81 | 22.26 | -1.46% | 988,691 |
| 2026-06-22 | 23.70 | 23.76 | 22.59 | 22.59 | -5.52% | 1,109,032 |
| 2026-06-19 | 23.65 | 24.01 | 22.96 | 23.91 | -1.32% | 2,431,011 |
| 2026-06-18 | 23.50 | 24.74 | 23.15 | 24.23 | +17.17% | 4,731,363 |
| 2026-06-17 | 20.42 | 20.75 | 20.38 | 20.68 | +1.12% | 2,530,232 |
| 2026-06-16 | 21.15 | 21.29 | 20.41 | 20.45 | -2.80% | 1,122,246 |
| 2026-06-15 | 21.09 | 21.47 | 20.73 | 21.04 | +1.30% | 964,939 |
| 2026-06-12 | 20.42 | 20.77 | 20.24 | 20.77 | +2.52% | 867,942 |
| 2026-06-11 | 20.35 | 20.61 | 19.91 | 20.26 | +0.40% | 1,012,616 |
| 2026-06-10 | 20.75 | 20.77 | 19.89 | 20.18 | -7.85% | 1,823,457 |
| 2026-06-09 | 21.93 | 22.39 | 21.77 | 21.90 | +0.09% | 1,122,564 |
| 2026-06-08 | 21.90 | 22.13 | 21.77 | 21.88 | -0.23% | 1,393,717 |
| 2026-06-05 | 22.55 | 22.67 | 21.92 | 21.93 | -2.58% | 865,868 |
| 2026-06-04 | 22.55 | 22.85 | 22.41 | 22.51 | -0.40% | 1,192,033 |
| 2026-06-03 | 23.16 | 23.25 | 22.60 | 22.60 | -2.12% | 963,716 |
| 2026-06-02 | 23.30 | 23.76 | 22.98 | 23.09 | -0.82% | 773,958 |
| 2026-06-01 | 23.14 | 23.95 | 23.03 | 23.28 | -0.26% | 761,967 |
| 2026-05-29 | 23.50 | 23.97 | 22.98 | 23.34 | -0.09% | 1,860,540 |
| 2026-05-28 | 22.39 | 23.37 | 22.03 | 23.36 | +3.73% | 914,801 |
| 2026-05-27 | 22.40 | 22.73 | 22.19 | 22.52 | -0.75% | 903,985 |
| 2026-05-26 | 22.52 | 22.69 | 22.25 | 22.69 | +0.49% | 610,151 |
| 2026-05-25 | 22.30 | 22.69 | 22.24 | 22.58 | +1.53% | 499,038 |
| 2026-05-22 | 22.40 | 22.58 | 22.03 | 22.24 | -0.27% | 617,720 |
| 2026-05-21 | 21.65 | 22.36 | 21.60 | 22.30 | +3.48% | 827,554 |
| 2026-05-20 | 22.12 | 22.12 | 21.40 | 21.55 | -2.36% | 1,037,913 |
| 2026-05-19 | 21.82 | 22.91 | 21.82 | 22.07 | +1.42% | 796,193 |
| 2026-05-18 | 21.20 | 21.85 | 20.94 | 21.76 | +2.64% | 1,106,481 |
| 2026-05-15 | 21.27 | 21.40 | 21.09 | 21.20 | -0.66% | 759,629 |
| 2026-05-14 | 21.40 | 21.60 | 21.08 | 21.34 | +0.19% | 713,735 |
| 2026-05-13 | 21.07 | 21.32 | 20.79 | 21.30 | +1.33% | 511,878 |
| 2026-05-12 | 21.19 | 21.19 | 20.82 | 21.02 | -1.18% | 536,769 |
| 2026-05-11 | 21.26 | 21.50 | 21.09 | 21.27 | +0.47% | 535,302 |
| 2026-05-08 | 21.09 | 21.20 | 20.83 | 21.17 | +0.14% | 653,507 |
| 2026-05-07 | 21.52 | 21.58 | 21.14 | 21.14 | -1.26% | 675,423 |
| 2026-05-06 | 21.40 | 21.73 | 21.02 | 21.41 | +1.09% | 583,292 |
| 2026-05-05 | 21.31 | 21.44 | 20.98 | 21.18 | -0.56% | 550,972 |
| 2026-05-04 | 21.34 | 21.48 | 21.16 | 21.30 | +0.09% | 452,703 |
| 2026-04-30 | 21.51 | 21.65 | 21.05 | 21.28 | -0.88% | 667,896 |
| 2026-04-29 | 21.67 | 21.72 | 21.01 | 21.47 | -0.97% | 650,209 |
| 2026-04-28 | 21.34 | 21.68 | 21.25 | 21.68 | +1.21% | 695,944 |
| 2026-04-27 | 21.80 | 21.96 | 21.29 | 21.42 | -0.70% | 877,869 |
| 2026-04-24 | 21.15 | 21.78 | 21.15 | 21.57 | +2.28% | 1,157,978 |
| 2026-04-23 | 20.48 | 21.42 | 20.47 | 21.09 | +4.25% | 1,225,345 |
| 2026-04-22 | 20.50 | 20.83 | 20.06 | 20.23 | -1.89% | 1,316,237 |
| 2026-04-21 | 20.39 | 20.78 | 20.30 | 20.62 | +1.53% | 868,756 |
| 2026-04-20 | 20.00 | 20.49 | 19.90 | 20.31 | +0.25% | 784,133 |
| 2026-04-17 | 20.05 | 20.43 | 20.02 | 20.26 | +1.86% | 951,506 |
| 2026-04-16 | 19.38 | 19.97 | 19.28 | 19.89 | +2.63% | 963,564 |
| 2026-04-15 | 18.82 | 19.38 | 18.82 | 19.38 | +3.83% | 808,247 |
| 2026-04-14 | 18.50 | 18.84 | 18.34 | 18.66 | +1.19% | 651,674 |
| 2026-04-13 | 18.40 | 18.47 | 18.00 | 18.45 | +0.05% | 809,434 |
| 2026-04-10 | 18.21 | 18.76 | 18.12 | 18.43 | +1.88% | 658,623 |
| 2026-04-09 | 18.00 | 18.20 | 17.84 | 18.09 | +0.17% | 810,433 |
| 2026-04-08 | 18.14 | 18.56 | 18.02 | 18.07 | +1.60% | 997,549 |
| 2026-04-07 | 17.38 | 17.93 | 17.27 | 17.78 | +3.86% | 921,758 |
| 2026-04-02 | 16.79 | 17.70 | 16.77 | 17.12 | +0.26% | 1,223,845 |
| 2026-04-01 | 17.34 | 17.45 | 16.82 | 17.07 | +0.09% | 1,155,305 |
| 2026-03-31 | 16.28 | 17.07 | 16.28 | 17.06 | +5.15% | 1,507,579 |
| 2026-03-30 | 15.69 | 16.30 | 15.52 | 16.23 | +3.21% | 1,573,484 |
| 2026-03-27 | 15.48 | 15.89 | 15.23 | 15.72 | +2.18% | 1,673,837 |
| 2026-03-26 | 17.80 | 17.82 | 15.38 | 15.38 | -17.20% | 3,672,141 |
| 2026-03-25 | 18.50 | 18.89 | 18.36 | 18.58 | +1.39% | 597,432 |
| 2026-03-24 | 18.13 | 18.45 | 18.04 | 18.32 | +1.19% | 891,069 |
| 2026-03-23 | 17.75 | 18.23 | 17.38 | 18.11 | +0.70% | 744,158 |
| 2026-03-20 | 18.05 | 18.22 | 17.84 | 17.98 | +0.03% | 3,609,190 |
| 2026-03-19 | 17.90 | 18.14 | 17.77 | 17.98 | -0.94% | 797,750 |
| 2026-03-18 | 18.34 | 18.35 | 17.82 | 18.15 | -1.28% | 756,126 |
| 2026-03-17 | 17.93 | 18.50 | 17.93 | 18.39 | +2.14% | 689,894 |
| 2026-03-16 | 18.67 | 18.86 | 18.00 | 18.00 | -3.59% | 770,681 |
| 2026-03-13 | 18.70 | 18.82 | 18.34 | 18.67 | -0.98% | 637,540 |
| 2026-03-12 | 18.61 | 19.07 | 18.57 | 18.86 | +2.00% | 836,485 |
| 2026-03-11 | 18.93 | 19.16 | 18.48 | 18.48 | -1.99% | 598,982 |
| 2026-03-10 | 19.09 | 19.19 | 18.63 | 18.86 | +0.72% | 708,965 |
| 2026-03-09 | 18.79 | 19.09 | 18.50 | 18.73 | -0.35% | 956,763 |
| 2026-03-06 | 19.19 | 19.35 | 18.45 | 18.79 | -2.44% | 1,021,151 |
| 2026-03-05 | 19.18 | 19.59 | 19.01 | 19.26 | -0.31% | 896,669 |
| 2026-03-04 | 19.73 | 19.84 | 19.03 | 19.32 | +0.03% | 1,079,926 |
| 2026-03-03 | 19.79 | 19.80 | 19.21 | 19.32 | -2.13% | 1,436,091 |
| 2026-03-02 | 18.98 | 19.99 | 18.84 | 19.73 | +0.69% | 1,134,838 |
| 2026-02-27 | 19.67 | 19.70 | 18.98 | 19.60 | +0.05% | 16,391,039 |
| 2026-02-26 | 18.55 | 19.59 | 18.18 | 19.59 | +6.70% | 1,274,256 |
| 2026-02-25 | 18.28 | 18.40 | 17.65 | 18.36 | -2.96% | 2,596,504 |
| 2026-02-24 | 19.41 | 19.89 | 18.86 | 18.92 | +3.93% | 1,914,451 |
| 2026-02-23 | 17.90 | 18.42 | 17.82 | 18.20 | +0.61% | 918,167 |
| 2026-02-20 | 17.81 | 18.42 | 17.61 | 18.09 | +1.60% | 844,707 |
| 2026-02-19 | 17.75 | 18.15 | 17.63 | 17.81 | +0.28% | 623,990 |
| 2026-02-18 | 17.92 | 18.00 | 17.36 | 17.76 | -1.20% | 910,712 |
| 2026-02-17 | 17.73 | 18.18 | 17.65 | 17.98 | +1.96% | 636,958 |
| 2026-02-16 | 18.35 | 18.50 | 17.55 | 17.63 | -2.89% | 763,865 |
| 2026-02-13 | 18.18 | 18.64 | 17.82 | 18.16 | -0.68% | 912,521 |
| 2026-02-12 | 17.72 | 18.39 | 17.30 | 18.28 | +3.36% | 1,000,722 |
| 2026-02-11 | 17.75 | 18.20 | 17.50 | 17.68 | -1.75% | 905,090 |
| 2026-02-10 | 17.67 | 18.23 | 17.66 | 18.00 | +2.39% | 824,507 |
| 2026-02-09 | 17.80 | 17.90 | 17.52 | 17.58 | -0.34% | 625,069 |
| 2026-02-06 | 17.71 | 17.84 | 17.30 | 17.64 | -1.75% | 789,250 |
| 2026-02-05 | 17.98 | 18.14 | 17.55 | 17.95 | +1.04% | 660,392 |
| 2026-02-04 | 17.20 | 17.98 | 17.20 | 17.77 | +2.84% | 843,651 |
| 2026-02-03 | 17.86 | 17.86 | 17.13 | 17.28 | -3.06% | 830,364 |
| 2026-02-02 | 17.91 | 18.00 | 17.62 | 17.82 | +0.88% | 870,407 |
| 2026-01-30 | 17.23 | 17.69 | 17.21 | 17.67 | +2.76% | 953,460 |
| 2026-01-29 | 17.50 | 17.63 | 17.15 | 17.20 | -0.72% | 893,595 |
| 2026-01-28 | 17.04 | 17.64 | 17.00 | 17.32 | +1.35% | 739,862 |
| 2026-01-27 | 17.52 | 17.55 | 16.96 | 17.09 | -1.95% | 1,277,572 |
| 2026-01-26 | 17.43 | 17.59 | 17.14 | 17.43 | +0.29% | 1,017,251 |
| 2026-01-23 | 17.91 | 17.96 | 17.25 | 17.38 | -4.66% | 1,347,342 |
| 2026-01-22 | 19.23 | 19.50 | 18.23 | 18.23 | -4.03% | 1,373,236 |
| 2026-01-21 | 17.30 | 19.03 | 17.30 | 19.00 | +10.47% | 2,070,480 |
| 2026-01-20 | 17.57 | 17.57 | 17.08 | 17.20 | -2.50% | 1,060,531 |
| 2026-01-19 | 17.43 | 17.99 | 17.34 | 17.64 | +0.20% | 985,983 |
| 2026-01-16 | 17.96 | 18.07 | 17.60 | 17.60 | -2.11% | 1,076,696 |
| 2026-01-15 | 17.95 | 18.01 | 17.57 | 17.98 | +0.06% | 945,267 |
| 2026-01-14 | 17.69 | 18.09 | 17.49 | 17.97 | +1.53% | 1,056,755 |
| 2026-01-13 | 18.24 | 18.34 | 17.64 | 17.70 | -2.75% | 1,063,712 |
| 2026-01-12 | 18.70 | 18.70 | 17.77 | 18.20 | -2.20% | 1,626,592 |
| 2026-01-09 | 18.79 | 19.02 | 18.54 | 18.61 | -1.17% | 629,025 |
| 2026-01-08 | 18.90 | 19.29 | 18.41 | 18.83 | +0.19% | 747,355 |
| 2026-01-07 | 19.16 | 19.49 | 18.71 | 18.80 | -1.31% | 1,440,587 |
| 2026-01-06 | 18.57 | 19.26 | 18.44 | 19.05 | +3.39% | 1,162,839 |
| 2026-01-05 | 18.75 | 18.91 | 17.89 | 18.42 | -1.94% | 1,204,058 |
| 2026-01-02 | 18.95 | 18.97 | 18.47 | 18.79 | -0.66% | 882,902 |
| 2025-12-31 | 18.75 | 18.91 | 18.70 | 18.91 | +0.77% | 256,852 |
| 2025-12-30 | 18.70 | 18.80 | 18.45 | 18.77 | +1.60% | 689,811 |
| 2025-12-29 | 18.50 | 18.70 | 18.44 | 18.47 | +0.11% | 703,867 |
| 2025-12-24 | 18.65 | 18.65 | 18.32 | 18.45 | -1.34% | 241,958 |
| 2025-12-23 | 18.84 | 19.02 | 18.59 | 18.70 | -0.45% | 564,125 |
| 2025-12-22 | 18.95 | 19.00 | 18.55 | 18.79 | -1.05% | 977,104 |
| 2025-12-19 | 19.00 | 19.23 | 18.76 | 18.98 | -0.21% | 3,058,972 |
| 2025-12-18 | 18.89 | 19.07 | 18.70 | 19.02 | +0.66% | 716,575 |
| 2025-12-17 | 18.64 | 18.96 | 18.33 | 18.90 | +1.61% | 984,766 |
| 2025-12-16 | 18.05 | 18.68 | 17.95 | 18.60 | +1.17% | 1,140,678 |
| 2025-12-15 | 18.52 | 18.61 | 18.34 | 18.39 | -1.16% | 970,575 |
| 2025-12-12 | 18.45 | 18.66 | 18.20 | 18.60 | +0.79% | 891,662 |
| 2025-12-11 | 18.23 | 18.59 | 18.10 | 18.45 | +1.91% | 716,706 |
| 2025-12-10 | 18.01 | 18.25 | 17.82 | 18.11 | +0.84% | 1,062,157 |
| 2025-12-09 | 17.89 | 18.13 | 17.86 | 17.96 | +0.59% | 1,289,450 |
| 2025-12-08 | 18.89 | 18.89 | 17.86 | 17.86 | -5.65% | 1,752,936 |
| 2025-12-05 | 18.59 | 19.14 | 18.48 | 18.93 | +2.83% | 1,257,647 |
| 2025-12-04 | 18.43 | 18.84 | 18.30 | 18.41 | +0.66% | 932,953 |
| 2025-12-03 | 18.41 | 18.51 | 18.18 | 18.29 | -0.08% | 726,168 |
| 2025-12-02 | 18.90 | 18.99 | 18.27 | 18.30 | -3.02% | 889,735 |
| 2025-12-01 | 18.49 | 18.87 | 18.23 | 18.87 | +2.06% | 1,461,964 |
| 2025-11-28 | 18.54 | 18.59 | 18.25 | 18.49 | -0.16% | 782,986 |
| 2025-11-27 | 18.36 | 18.62 | 18.30 | 18.52 | +0.98% | 473,300 |
| 2025-11-26 | 18.64 | 18.64 | 18.27 | 18.34 | -0.84% | 756,579 |
| 2025-11-25 | 18.70 | 18.70 | 17.93 | 18.50 | -0.70% | 1,221,850 |
| 2025-11-24 | 18.62 | 19.09 | 18.44 | 18.63 | +1.09% | 1,953,315 |
| 2025-11-21 | 18.00 | 18.45 | 17.91 | 18.43 | +2.30% | 988,177 |
| 2025-11-20 | 18.52 | 18.54 | 18.01 | 18.01 | -1.50% | 851,022 |
| 2025-11-19 | 18.59 | 18.73 | 18.29 | 18.29 | -0.87% | 663,823 |
| 2025-11-18 | 18.64 | 18.77 | 18.34 | 18.45 | -3.18% | 1,228,469 |
| 2025-11-17 | 19.48 | 19.66 | 18.94 | 19.05 | -1.63% | 1,145,734 |
| 2025-11-14 | 19.64 | 19.66 | 19.14 | 19.36 | -1.45% | 1,165,641 |
| 2025-11-13 | 20.45 | 20.97 | 19.65 | 19.65 | -3.39% | 1,779,357 |
| 2025-11-12 | 19.61 | 20.53 | 18.73 | 20.34 | -4.01% | 4,464,959 |
| 2025-11-11 | 20.87 | 21.23 | 20.64 | 21.19 | -0.09% | 630,987 |
| 2025-11-10 | 21.29 | 21.73 | 21.13 | 21.21 | +1.48% | 971,290 |
| 2025-11-07 | 22.02 | 22.06 | 20.72 | 20.90 | -5.09% | 1,105,627 |
| 2025-11-06 | 22.72 | 22.99 | 21.87 | 22.02 | -2.52% | 884,329 |
| 2025-11-05 | 23.22 | 23.42 | 22.55 | 22.59 | -3.21% | 1,014,690 |
| 2025-11-04 | 24.07 | 24.07 | 22.94 | 23.34 | -8.58% | 2,016,150 |
| 2025-11-03 | 24.86 | 25.77 | 24.68 | 25.53 | +2.41% | 708,743 |
| 2025-10-31 | 26.00 | 26.37 | 24.93 | 24.93 | -4.00% | 1,006,420 |
| 2025-10-30 | 26.12 | 26.26 | 25.86 | 25.97 | -0.46% | 555,215 |
| 2025-10-29 | 26.15 | 26.48 | 26.01 | 26.09 | -0.50% | 564,391 |
| 2025-10-28 | 25.34 | 26.80 | 25.34 | 26.22 | +3.23% | 1,001,800 |
| 2025-10-27 | 25.87 | 25.87 | 25.40 | 25.40 | -1.93% | 816,336 |
| 2025-10-24 | 25.45 | 25.92 | 25.31 | 25.90 | +2.82% | 885,536 |
| 2025-10-23 | 25.89 | 26.42 | 24.95 | 25.19 | -3.38% | 1,470,684 |
| 2025-10-22 | 25.12 | 26.18 | 25.11 | 26.07 | +4.61% | 1,926,990 |
| 2025-10-21 | 22.75 | 25.23 | 22.58 | 24.92 | +19.64% | 3,144,849 |
| 2025-10-20 | 20.75 | 21.14 | 20.47 | 20.83 | +0.92% | 854,510 |
| 2025-10-17 | 20.47 | 20.76 | 20.18 | 20.64 | +0.19% | 1,266,690 |
| 2025-10-16 | 20.25 | 20.60 | 20.14 | 20.60 | +2.49% | 1,050,285 |
| 2025-10-15 | 20.85 | 21.12 | 19.82 | 20.10 | -2.85% | 1,279,251 |
| 2025-10-14 | 20.37 | 20.76 | 20.27 | 20.69 | +1.07% | 627,380 |
| 2025-10-13 | 20.80 | 21.04 | 20.33 | 20.47 | -1.16% | 598,729 |
| 2025-10-10 | 20.82 | 21.22 | 20.71 | 20.71 | -1.66% | 692,825 |
| 2025-10-09 | 21.01 | 21.23 | 21.01 | 21.06 | +0.24% | 568,471 |
| 2025-10-08 | 20.98 | 21.21 | 20.92 | 21.01 | +0.19% | 587,999 |
| 2025-10-07 | 21.20 | 21.36 | 20.93 | 20.97 | -1.04% | 707,543 |
| 2025-10-06 | 21.54 | 21.55 | 20.81 | 21.19 | -1.30% | 988,844 |
| 2025-10-03 | 20.83 | 21.57 | 20.80 | 21.47 | +3.72% | 1,500,754 |
| 2025-10-02 | 20.53 | 20.81 | 20.29 | 20.70 | +1.32% | 677,095 |
| 2025-10-01 | 20.04 | 20.48 | 19.96 | 20.43 | +1.14% | 698,136 |
| 2025-09-30 | 20.08 | 20.29 | 19.84 | 20.20 | +0.55% | 562,577 |
| 2025-09-29 | 20.03 | 20.09 | 19.82 | 20.09 | +0.35% | 763,327 |
| 2025-09-26 | 20.08 | 20.26 | 19.79 | 20.02 | -0.60% | 803,046 |
| 2025-09-25 | 20.56 | 20.69 | 20.14 | 20.14 | -2.00% | 741,071 |
| 2025-09-24 | 20.40 | 20.58 | 20.17 | 20.55 | +0.39% | 569,978 |
| 2025-09-23 | 20.25 | 20.69 | 20.20 | 20.47 | +1.79% | 882,844 |
| 2025-09-22 | 20.06 | 20.25 | 19.92 | 20.11 | +0.05% | 581,471 |
| 2025-09-19 | 20.16 | 20.49 | 20.09 | 20.10 | -0.99% | 1,279,537 |
| 2025-09-18 | 20.29 | 20.46 | 20.09 | 20.30 | -0.25% | 784,973 |
| 2025-09-17 | 20.26 | 20.44 | 20.04 | 20.35 | +1.34% | 981,990 |
| 2025-09-16 | 19.93 | 20.17 | 19.84 | 20.08 | +0.65% | 1,138,954 |
| 2025-09-15 | 20.57 | 20.92 | 19.95 | 19.95 | -4.41% | 1,881,374 |
| 2025-09-12 | 22.44 | 22.61 | 19.70 | 20.87 | -6.41% | 3,316,390 |
| 2025-09-11 | 22.15 | 22.49 | 22.13 | 22.30 | +0.45% | 1,067,284 |
| 2025-09-10 | 22.77 | 22.79 | 22.20 | 22.20 | -2.50% | 1,023,282 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+22.03%）。最弱月份：11月（-27.58%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Edenred SA（EDEN.PA）最新收盘价是多少？
2026-09-02 收于 29.80，来自Closelook数据湖的每日价格记录。
EDEN.PA 的52周最高价和最低价是多少？
过去52周最高 30.85、最低 15.23（截至 2026-09-02）。
Edenred SA 历史上最强和最弱的月份是哪个？
历史上，EDEN.PA 最强的日历月份是10月（平均 +22.03%），最弱的是11月（平均 -27.58%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。