PAR:EDEN
Edenred SA Stock Price (Quote)
44.86€
-0.700 (-1.54%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 43.53€ | 48.31€ | Friday, 24th May 2024 EDEN.PA stock ended at 44.86€. This is 1.54% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.25% from a day low at 44.86€ to a day high of 45.42€. |
90 days | 41.37€ | 51.34€ | |
52 weeks | 41.37€ | 62.40€ |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | 45.31€ | 45.42€ | 44.86€ | 44.86€ | 517 315 |
May 23, 2024 | 46.57€ | 46.57€ | 45.56€ | 45.56€ | 462 345 |
May 22, 2024 | 46.76€ | 46.94€ | 46.32€ | 46.62€ | 510 800 |
May 21, 2024 | 46.85€ | 46.96€ | 46.17€ | 46.66€ | 477 421 |
May 20, 2024 | 46.87€ | 47.40€ | 46.66€ | 47.00€ | 293 153 |
May 17, 2024 | 47.20€ | 47.32€ | 46.64€ | 46.80€ | 559 756 |
May 16, 2024 | 47.88€ | 48.16€ | 47.30€ | 47.30€ | 506 781 |
May 15, 2024 | 47.88€ | 48.31€ | 47.69€ | 47.79€ | 481 386 |
May 14, 2024 | 47.75€ | 48.15€ | 47.36€ | 47.83€ | 425 476 |
May 13, 2024 | 47.00€ | 47.95€ | 47.00€ | 47.95€ | 494 961 |
May 10, 2024 | 46.63€ | 47.31€ | 46.50€ | 47.14€ | 427 490 |
May 09, 2024 | 46.49€ | 46.70€ | 46.35€ | 46.46€ | 213 282 |
May 08, 2024 | 46.40€ | 47.10€ | 46.25€ | 46.48€ | 349 896 |
May 07, 2024 | 45.71€ | 46.35€ | 45.70€ | 46.27€ | 354 807 |
May 06, 2024 | 45.56€ | 45.61€ | 44.94€ | 45.50€ | 436 741 |
May 03, 2024 | 44.50€ | 45.93€ | 44.40€ | 45.56€ | 498 350 |
May 02, 2024 | 44.64€ | 44.88€ | 44.16€ | 44.22€ | 859 998 |
Apr 30, 2024 | 45.20€ | 45.46€ | 43.53€ | 44.46€ | 983 807 |
Apr 29, 2024 | 45.09€ | 45.65€ | 45.02€ | 45.27€ | 310 758 |
Apr 26, 2024 | 45.40€ | 45.57€ | 44.77€ | 44.95€ | 383 264 |
Apr 25, 2024 | 45.46€ | 45.46€ | 44.90€ | 45.02€ | 573 554 |
Apr 24, 2024 | 45.57€ | 45.96€ | 45.42€ | 45.65€ | 456 240 |
Apr 23, 2024 | 45.00€ | 45.54€ | 44.72€ | 45.45€ | 449 291 |
Apr 22, 2024 | 44.23€ | 45.84€ | 44.23€ | 44.89€ | 861 017 |
Apr 19, 2024 | 46.79€ | 47.25€ | 41.37€ | 43.71€ | 1 906 940 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EDEN.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the EDEN.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EDEN.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.