Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	26.050	26.310	26.040	26.295	24.695	15,114
2025-08-15	26.180	26.410	26.130	26.260	24.662	12,792
2025-08-14	26.215	26.310	26.040	26.210	24.615	21,214
2025-08-13	25.730	26.200	25.680	26.170	24.577	23,603
2025-08-12	25.600	25.770	25.430	25.700	24.136	199,735
2025-08-11	26.100	26.150	25.600	25.655	24.094	11,223
2025-08-08	26.000	26.050	25.700	26.050	24.465	29,975
2025-08-07	25.320	25.840	25.300	25.810	24.239	41,796
2025-08-06	25.320	25.400	24.790	25.220	23.685	37,441
2025-08-05	24.410	24.500	24.210	24.455	22.967	44,080
2025-08-04	24.270	24.270	23.940	24.110	22.643	75,732
2025-08-01	24.970	24.970	24.100	24.280	22.802	167,051
2025-07-31	25.490	25.490	25.120	25.135	23.605	20,116
2025-07-30	25.955	25.975	25.550	25.680	24.117	44,129
2025-07-29	26.850	26.950	25.970	26.030	24.446	348,285
2025-07-28	27.405	27.500	26.870	26.920	25.282	719,501
2025-07-25	26.255	27.320	26.090	27.160	25.507	628,610
2025-07-24	27.150	27.150	26.365	26.630	25.009	590,686
2025-07-23	27.005	27.380	25.880	26.910	25.272	146,395
2025-07-22	26.070	26.411	26.000	26.340	24.737	156,783
2025-07-21	26.420	26.420	25.930	26.030	24.446	22,001
2025-07-18	26.100	26.440	26.010	26.230	24.634	24,926
2025-07-17	25.805	26.030	25.680	25.980	24.399	164,651
2025-07-16	25.905	25.950	25.270	25.530	23.976	38,849
2025-07-15	26.080	26.760	26.080	26.220	24.624	18,252
2025-07-14	26.000	26.320	25.860	26.085	24.498	21,426
2025-07-11	26.950	27.160	26.090	26.130	24.540	47,564
2025-07-10	27.290	27.560	26.940	27.105	25.456	73,940
2025-07-09	27.045	27.490	27.000	27.425	25.756	38,270
2025-07-08	26.850	27.010	26.560	26.925	25.287	30,081
2025-07-07	26.645	26.940	26.420	26.845	25.211	20,775
2025-07-04	27.005	27.210	26.680	26.910	25.272	28,454
2025-07-03	27.145	27.860	27.060	27.185	25.531	174,438
2025-07-02	26.745	27.250	26.600	27.220	25.564	180,051
2025-07-01	26.215	26.460	25.700	26.405	24.798	129,710
2025-06-30	26.500	26.500	26.210	26.435	24.826	53,623
2025-06-27	26.500	27.150	26.135	26.405	24.798	52,774
2025-06-26	25.905	27.040	25.790	26.395	24.789	116,136
2025-06-25	24.840	24.990	24.730	24.835	23.324	67,649
2025-06-24	24.800	25.050	24.700	25.050	23.526	381,893
2025-06-23	24.205	24.380	24.010	24.255	22.779	15,768
2025-06-20	24.140	24.260	23.915	23.915	22.460	1,172,643
2025-06-19	24.400	24.450	23.990	24.035	22.572	569,979
2025-06-18	25.210	25.210	24.630	24.970	23.450	89,638
2025-06-17	25.415	25.730	25.130	25.155	23.624	299,536
2025-06-16	25.455	25.780	25.130	25.650	24.089	23,019
2025-06-13	25.435	25.750	25.290	25.390	23.845	46,607
2025-06-12	25.855	26.170	25.810	25.995	24.413	20,007
2025-06-11	26.205	26.490	25.970	25.985	24.404	61,379
2025-06-10	26.090	26.310	25.785	26.205	24.610	835,492
2025-06-09	26.900	27.100	26.840	26.960	24.183	43,583
2025-06-06	26.860	26.920	26.490	26.845	24.080	42,410
2025-06-05	26.950	27.170	26.620	26.850	24.084	41,448
2025-06-04	26.715	27.030	26.500	26.980	24.201	1,179,959
2025-06-03	26.820	27.500	26.340	26.655	23.909	59,689
2025-06-02	27.370	27.490	26.450	26.715	23.963	89,776
2025-05-30	27.730	28.600	27.499	27.695	24.842	211,012
2025-05-29	27.450	27.830	27.450	27.690	24.838	16,340
2025-05-28	27.610	27.650	27.170	27.350	24.533	15,375
2025-05-27	27.630	27.810	27.440	27.680	24.829	1,885,372

← NewerPage 6 of 22 · 1,269 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.