Edenred SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	45.600	46.330	45.600	45.630	38.527	487,005
2021-11-16	45.080	46.010	45.080	45.640	38.536	763,788
2021-11-15	43.690	45.180	43.660	45.020	38.012	738,469
2021-11-12	43.550	43.920	43.510	43.740	36.932	554,448
2021-11-11	44.120	44.140	43.140	43.520	36.746	608,850
2021-11-10	44.520	44.850	44.170	44.290	37.396	383,208
2021-11-09	45.390	45.390	44.430	44.520	37.590	416,278
2021-11-08	46.280	46.440	45.410	45.640	38.536	515,057
2021-11-05	45.640	46.680	45.580	46.300	39.093	1,246,316
2021-11-04	46.400	46.440	45.660	45.690	38.578	563,456
2021-11-03	46.540	46.600	46.160	46.350	39.135	473,133
2021-11-02	46.700	47.010	46.490	46.680	39.414	428,553
2021-11-01	46.960	47.100	46.240	46.750	39.473	408,851
2021-10-29	47.000	47.310	46.470	46.770	39.490	526,045
2021-10-28	48.800	48.800	47.090	47.240	39.887	622,560
2021-10-27	49.400	49.550	48.740	48.740	41.153	421,412
2021-10-26	48.710	49.460	48.640	49.440	41.744	267,188
2021-10-25	49.100	49.150	48.320	48.650	41.077	342,529
2021-10-22	49.180	49.350	48.540	48.840	41.238	334,263
2021-10-21	48.170	49.120	48.110	49.090	41.449	493,841
2021-10-20	49.100	49.440	48.080	48.210	40.706	394,862
2021-10-19	48.560	49.660	48.550	49.200	41.542	431,477
2021-10-18	47.800	48.430	47.800	48.360	40.832	331,989
2021-10-15	47.590	48.180	47.070	48.090	40.604	282,307
2021-10-14	47.410	47.470	47.100	47.340	39.971	230,151

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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