EDEN.PAEDEN.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.95 | $18.01 | $17.57 | $17.98 | 945,267 |
| 1/14/2026 | $17.69 | $18.09 | $17.49 | $17.97 | 1.06M |
| 1/13/2026 | $18.24 | $18.34 | $17.65 | $17.70 | 1.06M |
| 1/12/2026 | $18.70 | $18.70 | $17.77 | $18.20 | 1.63M |
| 1/9/2026 | $18.79 | $19.02 | $18.54 | $18.61 | 629,025 |
| 1/8/2026 | $18.90 | $19.29 | $18.42 | $18.83 | 747,355 |
| 1/7/2026 | $19.17 | $19.49 | $18.71 | $18.80 | 1.44M |
| 1/6/2026 | $18.57 | $19.26 | $18.44 | $19.05 | 1.16M |
| 1/5/2026 | $18.75 | $18.92 | $17.89 | $18.42 | 1.20M |
| 1/2/2026 | $18.95 | $18.97 | $18.47 | $18.79 | 882,902 |
| 12/31/2025 | $18.76 | $18.91 | $18.70 | $18.91 | 256,852 |
| 12/30/2025 | $18.70 | $18.80 | $18.45 | $18.77 | 689,811 |
| 12/29/2025 | $18.50 | $18.70 | $18.44 | $18.47 | 703,867 |
| 12/24/2025 | $18.65 | $18.65 | $18.32 | $18.45 | 241,958 |
| 12/23/2025 | $18.84 | $19.02 | $18.59 | $18.70 | 564,125 |
| 12/22/2025 | $18.95 | $19.00 | $18.56 | $18.79 | 977,104 |
| 12/19/2025 | $19.00 | $19.23 | $18.76 | $18.99 | 3.06M |
| 12/18/2025 | $18.89 | $19.07 | $18.70 | $19.02 | 716,575 |
| 12/17/2025 | $18.64 | $18.97 | $18.33 | $18.90 | 984,766 |
| 12/16/2025 | $18.05 | $18.68 | $17.95 | $18.60 | 1.14M |
| 12/15/2025 | $18.52 | $18.61 | $18.34 | $18.39 | 970,575 |
| 12/12/2025 | $18.45 | $18.66 | $18.20 | $18.60 | 891,662 |
| 12/11/2025 | $18.23 | $18.59 | $18.10 | $18.45 | 716,706 |
| 12/10/2025 | $18.01 | $18.25 | $17.83 | $18.11 | 1.06M |
| 12/9/2025 | $17.89 | $18.13 | $17.86 | $17.96 | 1.29M |
| 12/8/2025 | $18.89 | $18.89 | $17.86 | $17.86 | 1.75M |
| 12/5/2025 | $18.60 | $19.14 | $18.49 | $18.93 | 1.26M |
| 12/4/2025 | $18.43 | $18.84 | $18.30 | $18.41 | 932,953 |
| 12/3/2025 | $18.41 | $18.51 | $18.18 | $18.29 | 726,333 |
| 12/2/2025 | $18.90 | $18.99 | $18.27 | $18.30 | 889,735 |
| 12/1/2025 | $18.49 | $18.87 | $18.23 | $18.87 | 1.46M |
| 11/28/2025 | $18.54 | $18.59 | $18.25 | $18.49 | 782,986 |
| 11/27/2025 | $18.36 | $18.62 | $18.30 | $18.52 | 473,300 |
| 11/26/2025 | $18.64 | $18.64 | $18.27 | $18.34 | 756,579 |
| 11/25/2025 | $18.70 | $18.70 | $17.93 | $18.50 | 1.22M |
| 11/24/2025 | $18.62 | $19.10 | $18.44 | $18.63 | 1.95M |
| 11/21/2025 | $18.00 | $18.45 | $17.91 | $18.43 | 988,177 |
| 11/20/2025 | $18.52 | $18.54 | $18.01 | $18.01 | 851,022 |
| 11/19/2025 | $18.59 | $18.73 | $18.29 | $18.29 | 663,823 |
| 11/18/2025 | $18.64 | $18.77 | $18.35 | $18.45 | 1.23M |
| 11/17/2025 | $19.48 | $19.66 | $18.94 | $19.05 | 1.15M |
| 11/14/2025 | $19.64 | $19.67 | $19.15 | $19.36 | 1.17M |
| 11/13/2025 | $20.45 | $20.97 | $19.65 | $19.65 | 1.78M |
| 11/12/2025 | $19.61 | $20.53 | $18.73 | $20.34 | 4.46M |
| 11/11/2025 | $20.87 | $21.23 | $20.64 | $21.19 | 630,987 |
| 11/10/2025 | $21.29 | $21.73 | $21.13 | $21.21 | 971,290 |
| 11/7/2025 | $22.02 | $22.06 | $20.72 | $20.90 | 1.11M |
| 11/6/2025 | $22.72 | $22.99 | $21.87 | $22.02 | 884,329 |
| 11/5/2025 | $23.22 | $23.42 | $22.55 | $22.59 | 1.01M |
| 11/4/2025 | $24.07 | $24.07 | $22.94 | $23.34 | 2.02M |
| 11/3/2025 | $24.86 | $25.77 | $24.68 | $25.53 | 708,743 |
| 10/31/2025 | $26.00 | $26.37 | $24.93 | $24.93 | 1.01M |
| 10/30/2025 | $26.12 | $26.26 | $25.86 | $25.97 | 555,215 |
| 10/29/2025 | $26.15 | $26.48 | $26.01 | $26.09 | 564,391 |
| 10/28/2025 | $25.34 | $26.80 | $25.34 | $26.22 | 1.00M |
| 10/27/2025 | $25.87 | $25.87 | $25.40 | $25.40 | 816,336 |
| 10/24/2025 | $25.45 | $25.92 | $25.31 | $25.90 | 885,536 |
| 10/23/2025 | $25.89 | $26.42 | $24.95 | $25.19 | 1.47M |
| 10/22/2025 | $25.12 | $26.18 | $25.11 | $26.07 | 1.93M |
| 10/21/2025 | $22.75 | $25.23 | $22.58 | $24.92 | 3.14M |
| 10/20/2025 | $20.75 | $21.14 | $20.47 | $20.83 | 854,510 |