Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.510	21.650	21.050	21.280	19.988	667,896
2026-04-29	21.670	21.720	21.010	21.470	20.166	650,209
2026-04-28	21.340	21.680	21.250	21.680	20.363	695,944
2026-04-27	21.800	21.960	21.290	21.420	20.119	877,869
2026-04-24	21.150	21.780	21.150	21.570	20.260	1,157,978
2026-04-23	20.480	21.420	20.470	21.090	19.809	1,225,345
2026-04-22	20.500	20.830	20.060	20.230	19.001	1,316,237
2026-04-21	20.390	20.780	20.300	20.620	19.368	868,756
2026-04-20	20.000	20.490	19.900	20.310	19.077	784,133
2026-04-17	20.050	20.430	20.020	20.260	19.030	951,506
2026-04-16	19.380	19.970	19.280	19.890	18.682	963,564
2026-04-15	18.825	19.380	18.825	19.380	18.203	808,247
2026-04-14	18.500	18.845	18.335	18.665	17.532	651,674
2026-04-13	18.400	18.470	17.995	18.445	17.325	809,434
2026-04-10	18.215	18.760	18.120	18.435	17.315	658,623
2026-04-09	18.000	18.200	17.840	18.095	16.996	810,433
2026-04-08	18.145	18.560	18.020	18.065	16.968	997,549
2026-04-07	17.375	17.925	17.265	17.780	16.700	921,758
2026-04-02	16.790	17.700	16.775	17.120	16.080	1,223,845
2026-04-01	17.345	17.450	16.815	17.075	16.038	1,155,305
2026-03-31	16.280	17.075	16.280	17.060	16.024	1,507,579
2026-03-30	15.685	16.300	15.520	16.225	15.240	1,573,484
2026-03-27	15.480	15.895	15.230	15.720	14.765	1,673,837
2026-03-26	17.800	17.820	15.385	15.385	14.451	3,672,141
2026-03-25	18.500	18.885	18.360	18.580	17.452	597,432
2026-03-24	18.125	18.455	18.040	18.325	17.212	891,069
2026-03-23	17.750	18.225	17.380	18.110	17.010	744,158
2026-03-20	18.050	18.220	17.845	17.985	16.893	3,609,190
2026-03-19	17.900	18.140	17.765	17.980	16.888	797,750
2026-03-18	18.340	18.350	17.825	18.150	17.048	756,126
2026-03-17	17.935	18.505	17.935	18.385	17.269	689,894
2026-03-16	18.670	18.860	18.000	18.000	16.907	770,681
2026-03-13	18.695	18.825	18.340	18.670	17.536	637,540
2026-03-12	18.605	19.075	18.570	18.855	17.710	836,485
2026-03-11	18.925	19.155	18.485	18.485	17.362	598,982
2026-03-10	19.095	19.190	18.630	18.860	17.715	708,965
2026-03-09	18.790	19.085	18.505	18.725	17.588	956,763
2026-03-06	19.190	19.350	18.450	18.790	17.649	1,021,151
2026-03-05	19.185	19.585	19.010	19.260	18.090	896,669
2026-03-04	19.725	19.840	19.030	19.320	18.147	1,079,926
2026-03-03	19.790	19.800	19.215	19.315	18.142	1,436,091
2026-03-02	18.975	19.990	18.840	19.735	18.537	1,134,838
2026-02-27	19.670	19.700	18.975	19.600	18.410	16,391,039
2026-02-26	18.555	19.590	18.180	19.590	18.400	1,274,256
2026-02-25	18.280	18.400	17.650	18.360	17.245	2,596,504
2026-02-24	19.410	19.890	18.855	18.920	17.771	1,914,451
2026-02-23	17.900	18.420	17.825	18.205	17.099	918,167
2026-02-20	17.810	18.420	17.615	18.095	16.996	844,707
2026-02-19	17.745	18.150	17.625	17.810	16.728	623,990
2026-02-18	17.920	18.005	17.365	17.760	16.681	910,712
2026-02-17	17.725	18.185	17.650	17.975	16.883	636,958
2026-02-16	18.350	18.495	17.555	17.630	16.559	763,865
2026-02-13	18.185	18.645	17.825	18.155	17.052	912,521
2026-02-12	17.720	18.390	17.305	18.280	17.170	1,000,722
2026-02-11	17.750	18.205	17.500	17.685	16.611	905,090
2026-02-10	17.670	18.235	17.660	18.000	16.907	824,507
2026-02-09	17.795	17.900	17.515	17.580	16.512	625,069
2026-02-06	17.715	17.840	17.295	17.640	16.569	789,250
2026-02-05	17.980	18.145	17.555	17.955	16.865	660,392
2026-02-04	17.200	17.985	17.200	17.770	16.691	843,651

← NewerPage 3 of 5 · 254 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.