Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	22.720	22.990	21.870	22.020	20.683	884,329
2025-11-05	23.220	23.420	22.550	22.590	21.218	1,014,690
2025-11-04	24.070	24.070	22.940	23.340	21.923	2,016,150
2025-11-03	24.860	25.770	24.680	25.530	23.980	708,743
2025-10-31	26.000	26.370	24.930	24.930	23.416	1,006,420
2025-10-30	26.120	26.260	25.860	25.970	24.393	555,215
2025-10-29	26.150	26.480	26.010	26.090	24.506	564,391
2025-10-28	25.340	26.800	25.340	26.220	24.628	1,001,800
2025-10-27	25.870	25.870	25.400	25.400	23.857	816,336
2025-10-24	25.450	25.920	25.310	25.900	24.327	885,536
2025-10-23	25.890	26.420	24.950	25.190	23.660	1,470,684
2025-10-22	25.120	26.180	25.110	26.070	24.487	1,926,990
2025-10-21	22.750	25.230	22.580	24.920	23.407	3,144,849
2025-10-20	20.750	21.140	20.470	20.830	19.565	854,510
2025-10-17	20.470	20.760	20.180	20.640	19.387	1,266,690
2025-10-16	20.250	20.600	20.140	20.600	19.349	1,050,285
2025-10-15	20.850	21.120	19.815	20.100	18.879	1,279,251
2025-10-14	20.370	20.760	20.270	20.690	19.434	627,380
2025-10-13	20.800	21.040	20.330	20.470	19.227	598,729
2025-10-10	20.820	21.220	20.710	20.710	19.452	692,825
2025-10-09	21.010	21.230	21.010	21.060	19.781	568,471
2025-10-08	20.980	21.210	20.920	21.010	19.734	587,999
2025-10-07	21.200	21.360	20.930	20.970	19.697	707,543
2025-10-06	21.540	21.550	20.810	21.190	19.903	988,844
2025-10-03	20.830	21.570	20.800	21.470	20.166	1,500,754
2025-10-02	20.530	20.810	20.290	20.700	19.443	677,095
2025-10-01	20.040	20.480	19.960	20.430	19.189	698,136
2025-09-30	20.080	20.290	19.845	20.200	18.973	562,577
2025-09-29	20.030	20.090	19.820	20.090	18.870	763,327
2025-09-26	20.080	20.260	19.785	20.020	18.804	803,046
2025-09-25	20.560	20.690	20.140	20.140	18.917	741,071
2025-09-24	20.400	20.580	20.170	20.550	19.302	569,978
2025-09-23	20.250	20.690	20.200	20.470	19.227	882,844
2025-09-22	20.060	20.250	19.920	20.110	18.889	581,471
2025-09-19	20.160	20.490	20.090	20.100	18.879	1,279,537
2025-09-18	20.290	20.460	20.090	20.300	19.067	784,973
2025-09-17	20.260	20.440	20.040	20.350	19.114	981,990
2025-09-16	19.930	20.170	19.840	20.080	18.861	1,138,954
2025-09-15	20.570	20.920	19.950	19.950	18.738	1,881,374
2025-09-12	22.440	22.610	19.695	20.870	19.603	3,316,390
2025-09-11	22.150	22.490	22.130	22.300	20.946	1,067,284
2025-09-10	22.770	22.790	22.200	22.200	20.852	1,023,282
2025-09-09	22.930	23.230	22.710	22.770	21.387	634,944
2025-09-08	23.860	23.930	22.130	22.940	21.547	1,849,360
2025-09-05	23.950	24.000	23.570	23.810	22.364	607,970
2025-09-04	23.670	23.960	23.570	23.820	22.373	574,037
2025-09-03	23.760	23.940	23.560	23.770	22.326	649,237
2025-09-02	24.420	24.500	23.710	23.810	22.364	736,563
2025-09-01	24.720	24.850	24.360	24.500	23.012	430,181
2025-08-29	24.670	24.810	24.480	24.700	23.200	589,829
2025-08-28	24.950	25.240	24.710	24.760	23.256	260,253
2025-08-27	25.160	25.270	24.830	24.900	23.388	579,612
2025-08-26	26.120	26.200	25.260	25.290	23.754	1,004,322
2025-08-25	26.740	27.310	26.600	26.600	24.985	375,761
2025-08-22	26.200	26.730	26.150	26.730	25.107	310,526
2025-08-21	26.310	26.380	25.940	26.220	24.628	249,340
2025-08-20	26.200	26.390	26.100	26.330	24.731	402,425
2025-08-19	26.120	26.450	26.120	26.250	24.656	579,122
2025-08-18	26.140	26.310	25.970	26.170	24.581	304,323
2025-08-15	26.230	26.430	26.080	26.220	24.628	377,539

← NewerPage 5 of 22 · 1,281 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.