Edenred SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	28.850	29.280	28.520	28.520	28.520	975,888
2026-07-30	28.750	28.970	28.010	28.240	28.240	654,219
2026-07-29	28.170	28.960	28.000	28.790	28.790	960,444
2026-07-28	26.980	28.190	26.880	28.180	28.180	1,177,683
2026-07-27	26.590	27.120	26.320	26.930	26.930	845,480
2026-07-24	26.000	26.410	25.160	26.410	26.410	591,157
2026-07-23	27.350	27.600	26.150	26.150	26.150	1,655,470
2026-07-22	26.830	27.230	26.670	26.960	26.960	1,092,589
2026-07-21	26.750	27.050	26.600	26.730	26.730	905,287
2026-07-20	26.400	26.990	26.380	26.930	26.930	731,050
2026-07-17	26.200	26.560	25.930	26.550	26.550	1,096,999
2026-07-16	25.450	26.520	25.210	26.290	26.290	1,022,058
2026-07-15	25.350	25.860	25.210	25.860	25.860	929,128
2026-07-14	24.460	24.880	24.240	24.880	24.880	794,119
2026-07-13	23.570	24.900	23.560	24.580	24.580	730,393
2026-07-10	23.630	24.330	23.570	23.570	23.570	736,767
2026-07-09	23.040	23.550	23.040	23.550	23.550	662,030
2026-07-08	23.460	23.560	23.040	23.090	23.090	609,445
2026-07-07	23.480	23.610	23.190	23.600	23.600	823,974
2026-07-06	23.680	24.110	23.320	23.320	23.320	861,025
2026-07-03	23.100	24.090	23.040	23.910	23.910	669,927
2026-07-02	22.520	23.050	22.440	23.050	23.050	596,318
2026-07-01	22.430	22.580	22.180	22.520	22.520	517,789
2026-06-30	22.480	22.840	22.320	22.500	22.500	673,608
2026-06-29	22.580	23.010	22.350	22.350	22.350	788,840
2026-06-26	22.020	22.500	21.900	22.500	22.500	791,423
2026-06-25	22.340	22.640	22.060	22.060	22.060	1,045,724
2026-06-24	22.280	22.420	22.000	22.320	22.320	1,003,938
2026-06-23	22.390	22.540	21.810	22.260	22.260	988,691
2026-06-22	23.700	23.760	22.590	22.590	22.590	1,109,032
2026-06-19	23.650	24.010	22.960	23.910	23.910	2,431,011
2026-06-18	23.500	24.740	23.150	24.230	24.230	4,731,363
2026-06-17	20.420	20.750	20.380	20.680	20.680	2,530,232
2026-06-16	21.150	21.290	20.410	20.450	20.450	1,122,246
2026-06-15	21.090	21.470	20.725	21.040	21.040	964,939
2026-06-12	20.420	20.770	20.240	20.770	20.770	867,942
2026-06-11	20.350	20.610	19.910	20.260	20.260	1,012,616
2026-06-10	20.750	20.770	19.890	20.180	20.180	1,823,457
2026-06-09	21.930	22.390	21.770	21.900	20.570	1,122,564
2026-06-08	21.900	22.130	21.770	21.880	20.551	1,393,717
2026-06-05	22.550	22.670	21.920	21.930	20.598	865,868
2026-06-04	22.550	22.850	22.410	22.510	21.143	1,192,033
2026-06-03	23.160	23.250	22.600	22.600	21.228	963,716
2026-06-02	23.300	23.760	22.980	23.090	21.688	773,958
2026-06-01	23.140	23.950	23.030	23.280	21.866	761,967
2026-05-29	23.500	23.970	22.980	23.340	21.923	1,860,540
2026-05-28	22.390	23.370	22.030	23.360	21.941	914,801
2026-05-27	22.400	22.730	22.190	22.520	21.152	903,985
2026-05-26	22.520	22.690	22.250	22.690	21.312	610,151
2026-05-25	22.300	22.690	22.240	22.580	21.209	499,038
2026-05-22	22.400	22.580	22.030	22.240	20.889	617,720
2026-05-21	21.650	22.360	21.600	22.300	20.946	827,554
2026-05-20	22.120	22.120	21.400	21.550	20.241	1,037,913
2026-05-19	21.820	22.910	21.820	22.070	20.730	796,193
2026-05-18	21.200	21.850	20.940	21.760	20.439	1,106,481
2026-05-15	21.270	21.400	21.090	21.200	19.913	759,629
2026-05-14	21.400	21.600	21.080	21.340	20.044	713,735
2026-05-13	21.070	21.320	20.790	21.300	20.006	511,878
2026-05-12	21.190	21.190	20.820	21.020	19.743	536,769
2026-05-11	21.260	21.500	21.090	21.270	19.978	535,302

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.3300 EUR
2025-06-10	1.2100 EUR
2024-06-10	1.1000 EUR
2023-06-07	1.0000 EUR
2022-06-07	0.9000 EUR
2021-05-14	0.7500 EUR
2020-05-13	0.7000 EUR
2019-05-20	0.8600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.