Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	26.250	26.330	26.040	26.040	24.459	309,421
2025-08-13	25.800	26.200	25.660	26.180	24.590	336,570
2025-08-12	25.670	25.820	25.390	25.730	24.167	344,843
2025-08-11	26.090	26.140	25.600	25.600	24.045	488,956
2025-08-08	25.850	26.140	25.690	25.930	24.355	451,654
2025-08-07	25.320	25.860	25.320	25.740	24.177	458,532
2025-08-06	24.860	25.430	24.740	25.220	23.688	555,928
2025-08-05	24.330	24.500	24.210	24.500	23.012	429,132
2025-08-04	24.190	24.280	23.940	24.210	22.740	532,272
2025-08-01	24.970	24.970	24.100	24.100	22.636	749,810
2025-07-31	25.490	25.490	25.120	25.120	23.594	400,592
2025-07-30	25.920	25.980	25.550	25.550	23.998	512,562
2025-07-29	26.870	26.950	25.970	25.970	24.393	595,944
2025-07-28	27.450	27.540	26.860	26.920	25.285	700,253
2025-07-25	26.270	27.360	26.050	27.200	25.548	826,666
2025-07-24	27.030	27.170	26.320	26.520	24.909	752,488
2025-07-23	26.900	27.420	25.850	26.770	25.144	1,065,379
2025-07-22	26.000	26.410	26.000	26.410	24.806	403,359
2025-07-21	26.240	26.450	25.930	26.050	24.468	312,295
2025-07-18	26.080	26.450	26.050	26.240	24.646	518,100
2025-07-17	25.890	26.050	25.680	25.950	24.374	476,061
2025-07-16	25.930	25.930	25.260	25.590	24.036	822,269
2025-07-15	26.080	26.770	26.080	26.150	24.562	335,773
2025-07-14	25.850	26.350	25.850	26.100	24.515	366,871
2025-07-11	27.020	27.080	26.080	26.200	24.609	432,239
2025-07-10	27.370	27.620	26.900	27.080	25.435	642,566
2025-07-09	27.050	27.510	27.000	27.370	25.708	654,063
2025-07-08	26.850	27.030	26.550	26.930	25.295	622,209
2025-07-07	26.650	26.950	26.400	26.870	25.238	492,833
2025-07-04	27.010	27.130	26.670	26.800	25.172	504,437
2025-07-03	27.140	27.880	27.060	27.200	25.548	855,186
2025-07-02	26.710	27.270	26.560	27.150	25.501	780,198
2025-07-01	26.200	26.460	25.690	26.460	24.853	764,451
2025-06-30	26.480	26.490	26.150	26.290	24.693	698,817
2025-06-27	26.500	27.140	26.130	26.420	24.816	721,742
2025-06-26	26.060	27.030	25.700	26.310	24.712	1,190,502
2025-06-25	24.880	25.030	24.720	24.750	23.247	1,001,091
2025-06-24	24.850	25.050	24.710	24.850	23.341	1,032,377
2025-06-23	24.090	24.380	24.010	24.380	22.899	524,135
2025-06-20	24.160	24.280	23.920	24.100	22.636	1,026,042
2025-06-19	24.220	24.510	23.980	24.010	22.552	515,182
2025-06-18	25.170	25.200	24.610	24.940	23.425	523,073
2025-06-17	25.470	25.720	25.110	25.160	23.632	520,874
2025-06-16	25.420	25.780	25.110	25.570	24.017	433,112
2025-06-13	25.350	25.800	25.280	25.420	23.876	637,860
2025-06-12	25.880	26.190	25.840	26.060	24.477	364,623
2025-06-11	26.430	26.500	25.970	25.990	24.412	431,563
2025-06-10	25.940	26.310	25.790	26.310	24.712	704,634
2025-06-09	26.890	27.130	26.800	26.890	24.120	430,262
2025-06-06	26.820	26.940	26.500	26.830	24.067	436,977
2025-06-05	26.950	27.170	26.620	26.830	24.067	493,707
2025-06-04	26.720	27.060	26.490	26.850	24.085	658,705
2025-06-03	26.760	26.810	26.340	26.650	23.905	486,443
2025-06-02	27.340	27.430	26.420	26.640	23.896	784,928
2025-05-30	27.670	27.970	27.500	27.500	24.668	1,611,468
2025-05-29	27.440	27.840	27.420	27.620	24.775	296,625
2025-05-28	27.610	27.650	27.170	27.170	24.372	534,949
2025-05-27	27.550	27.830	27.450	27.540	24.704	784,521
2025-05-26	27.460	27.690	27.280	27.440	24.614	388,272
2025-05-23	27.150	27.530	26.760	27.120	24.327	540,109

← NewerPage 6 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.