Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	28.645	28.960	28.070	28.210	28.210	246,588
2026-07-29	28.020	28.940	27.980	28.635	28.635	1,455,459
2026-07-28	26.890	28.180	26.890	27.303	27.303	1,801,302
2026-07-27	26.400	27.060	26.070	26.980	26.980	533,082
2026-07-24	25.845	26.335	25.170	26.295	26.295	194,218
2026-07-23	27.075	27.605	26.150	26.235	26.235	1,479,545
2026-07-22	26.800	27.240	26.710	27.030	27.030	578,938
2026-07-21	26.335	27.000	26.240	26.833	26.833	901,817
2026-07-20	26.360	26.980	26.360	26.400	26.400	1,233,907
2026-07-17	26.100	26.540	25.930	26.410	26.410	606,197
2026-07-16	25.805	26.520	25.290	26.175	26.175	490,710
2026-07-15	25.135	25.860	24.860	25.690	25.690	122,839
2026-07-14	24.540	24.880	23.990	24.509	24.509	108,263
2026-07-13	23.610	24.870	23.530	24.418	24.418	303,403
2026-07-10	23.630	24.320	23.630	23.735	23.735	76,116
2026-07-09	23.270	23.415	23.000	23.415	23.415	320,769
2026-07-08	23.590	23.590	23.090	23.245	23.245	547,624
2026-07-07	23.475	23.600	23.200	23.378	23.378	340,759
2026-07-06	23.690	24.100	23.425	23.660	23.660	936,559
2026-07-03	23.145	24.095	23.060	23.940	23.940	762,190
2026-07-02	22.550	23.050	22.470	22.905	22.905	207,380
2026-07-01	22.430	22.570	22.240	22.540	22.540	19,417
2026-06-30	22.540	22.840	22.430	22.460	22.460	959,567
2026-06-29	22.695	22.990	22.350	22.768	22.768	1,083,845
2026-06-26	22.060	22.480	21.920	22.465	22.465	43,500
2026-06-25	22.450	22.630	22.060	22.230	22.230	323,006
2026-06-24	22.205	22.390	22.060	22.260	22.260	3,175,967
2026-06-23	22.410	22.590	21.810	22.248	22.248	158,428
2026-06-22	23.660	23.830	22.590	23.295	23.295	234,261
2026-06-19	23.660	23.910	22.960	23.810	23.810	1,840,632
2026-06-18	23.240	24.750	22.000	24.525	24.525	1,852,248
2026-06-17	20.420	20.740	20.400	20.600	20.600	1,170,231
2026-06-16	21.145	21.300	20.430	20.565	20.565	1,166,148
2026-06-15	21.045	21.440	20.790	21.165	21.165	187,927
2026-06-12	20.355	20.770	20.250	20.720	20.720	257,680
2026-06-11	20.238	20.760	19.920	20.255	20.255	3,440,302
2026-06-10	20.760	20.760	19.900	20.195	20.195	167,407
2026-06-09	21.875	22.360	21.780	22.108	20.778	422,692
2026-06-08	21.840	22.120	21.840	22.014	20.689	111,199
2026-06-05	22.530	22.650	21.920	21.920	20.586	1,758,052
2026-06-04	22.560	23.160	22.120	22.440	21.074	1,566,032
2026-06-03	22.990	23.240	22.600	22.685	21.305	2,504,067
2026-06-02	23.280	23.740	22.860	23.160	21.751	1,234,882
2026-06-01	23.145	23.930	23.060	23.310	21.892	570,538
2026-05-29	23.370	23.900	22.985	23.315	21.896	703,032
2026-05-28	22.480	23.360	22.100	23.275	21.859	738,155
2026-05-27	22.325	22.730	22.230	22.565	21.192	370,195
2026-05-26	22.490	22.690	22.250	22.605	21.229	604,453
2026-05-22	22.345	22.500	22.040	22.150	20.802	52,119
2026-05-21	21.650	22.370	21.550	22.365	21.004	169,563
2026-05-20	22.335	22.540	21.400	21.460	20.154	397,259
2026-05-19	21.905	22.920	21.390	22.135	20.788	268,155
2026-05-18	21.495	21.820	20.950	21.790	20.464	221,724
2026-05-15	21.340	21.400	21.090	21.275	19.980	181,052
2026-05-14	21.300	21.600	21.150	21.395	20.093	49,701
2026-05-13	21.145	21.310	20.800	21.205	19.915	104,781
2026-05-12	21.380	21.600	20.750	20.980	19.703	522,257
2026-05-11	21.250	21.510	21.100	21.265	19.971	859,207
2026-05-08	21.200	21.200	20.850	21.005	19.727	76,646
2026-05-07	21.545	21.565	21.100	21.185	19.896	532,669

← NewerPage 2 of 5 · 253 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.