Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.855	17.855	17.125	17.280	16.231	830,364
2026-02-02	17.905	17.995	17.620	17.825	16.743	870,407
2026-01-30	17.235	17.690	17.215	17.670	16.597	953,460
2026-01-29	17.500	17.630	17.150	17.195	16.151	893,595
2026-01-28	17.040	17.645	17.000	17.320	16.268	739,862
2026-01-27	17.525	17.550	16.960	17.090	16.052	1,277,572
2026-01-26	17.435	17.595	17.140	17.430	16.372	1,017,251
2026-01-23	17.905	17.965	17.245	17.380	16.325	1,347,342
2026-01-22	19.230	19.505	18.230	18.230	17.123	1,373,236
2026-01-21	17.300	19.030	17.300	18.995	17.841	2,070,480
2026-01-20	17.575	17.575	17.080	17.195	16.151	1,060,531
2026-01-19	17.430	17.990	17.340	17.635	16.564	985,983
2026-01-16	17.960	18.070	17.600	17.600	16.531	1,076,696
2026-01-15	17.950	18.010	17.570	17.980	16.888	945,267
2026-01-14	17.690	18.085	17.490	17.970	16.879	1,056,755
2026-01-13	18.240	18.340	17.645	17.700	16.625	1,063,712
2026-01-12	18.695	18.705	17.765	18.200	17.095	1,626,592
2026-01-09	18.790	19.020	18.540	18.610	17.480	629,025
2026-01-08	18.900	19.285	18.415	18.830	17.686	747,355
2026-01-07	19.165	19.490	18.710	18.795	17.654	1,440,587
2026-01-06	18.565	19.260	18.440	19.045	17.888	1,162,839
2026-01-05	18.745	18.915	17.890	18.420	17.301	1,204,058
2026-01-02	18.945	18.970	18.470	18.785	17.644	882,902
2025-12-31	18.755	18.910	18.705	18.910	17.762	256,852
2025-12-30	18.700	18.800	18.445	18.765	17.625	689,811
2025-12-29	18.500	18.705	18.440	18.470	17.348	703,867
2025-12-24	18.650	18.650	18.320	18.450	17.330	241,958
2025-12-23	18.840	19.025	18.585	18.700	17.564	564,125
2025-12-22	18.950	19.000	18.555	18.785	17.644	977,104
2025-12-19	19.000	19.225	18.760	18.985	17.832	3,058,972
2025-12-18	18.885	19.070	18.695	19.025	17.870	716,575
2025-12-17	18.640	18.965	18.330	18.900	17.752	984,766
2025-12-16	18.050	18.675	17.945	18.600	17.470	1,140,678
2025-12-15	18.515	18.615	18.340	18.385	17.269	970,575
2025-12-12	18.455	18.660	18.205	18.600	17.470	891,662
2025-12-11	18.230	18.590	18.100	18.455	17.334	716,706
2025-12-10	18.010	18.245	17.825	18.110	17.010	1,062,157
2025-12-09	17.890	18.130	17.855	17.960	16.869	1,289,450
2025-12-08	18.885	18.885	17.855	17.855	16.771	1,752,936
2025-12-05	18.595	19.140	18.485	18.925	17.776	1,257,647
2025-12-04	18.430	18.840	18.300	18.405	17.287	932,953
2025-12-03	18.410	18.510	18.185	18.285	17.175	726,168
2025-12-02	18.900	18.990	18.275	18.300	17.189	889,735
2025-12-01	18.490	18.870	18.230	18.870	17.724	1,461,964
2025-11-28	18.535	18.585	18.250	18.490	17.367	782,986
2025-11-27	18.365	18.620	18.300	18.520	17.395	473,300
2025-11-26	18.635	18.635	18.275	18.340	17.226	756,579
2025-11-25	18.700	18.700	17.930	18.495	17.372	1,221,850
2025-11-24	18.620	19.095	18.440	18.625	17.494	1,953,315
2025-11-21	18.000	18.445	17.910	18.425	17.306	988,177
2025-11-20	18.525	18.535	18.010	18.010	16.916	851,022
2025-11-19	18.590	18.730	18.285	18.285	17.175	663,823
2025-11-18	18.640	18.775	18.345	18.445	17.325	1,228,469
2025-11-17	19.480	19.660	18.940	19.050	17.893	1,145,734
2025-11-14	19.635	19.665	19.145	19.365	18.189	1,165,641
2025-11-13	20.450	20.970	19.650	19.650	18.457	1,779,357
2025-11-12	19.615	20.530	18.730	20.340	19.105	4,464,959
2025-11-11	20.870	21.230	20.640	21.190	19.903	630,987
2025-11-10	21.290	21.730	21.130	21.210	19.922	971,290
2025-11-07	22.020	22.060	20.720	20.900	19.631	1,105,627

← NewerPage 4 of 22 · 1,283 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.