Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	27.150	27.530	26.760	27.120	24.327	540,109
2025-05-22	27.230	27.370	26.920	27.110	24.318	486,090
2025-05-21	27.290	27.650	27.170	27.350	24.533	619,121
2025-05-20	27.270	27.520	27.150	27.290	24.479	674,339
2025-05-19	27.250	27.330	26.880	27.230	24.425	445,160
2025-05-16	27.280	27.470	27.140	27.270	24.461	687,829
2025-05-15	27.400	27.470	27.000	27.250	24.443	733,472
2025-05-14	27.590	27.870	27.270	27.520	24.686	548,465
2025-05-13	28.250	28.470	27.560	27.660	24.811	987,939
2025-05-12	28.100	28.300	27.780	28.230	25.322	712,726
2025-05-09	27.480	27.830	27.340	27.770	24.910	526,615
2025-05-08	27.000	27.610	26.870	27.320	24.506	725,732
2025-05-07	27.160	27.260	26.910	26.960	24.183	576,508
2025-05-06	27.330	27.420	27.050	27.270	24.461	616,620
2025-05-05	27.000	27.410	26.890	27.400	24.578	538,241
2025-05-02	27.640	27.650	26.880	27.000	24.219	1,029,994
2025-04-30	26.710	28.550	26.350	27.380	24.560	1,989,946
2025-04-29	26.040	26.080	25.000	26.080	23.394	1,451,100
2025-04-28	25.630	26.700	25.400	26.020	23.340	1,334,194
2025-04-25	32.000	32.200	26.220	26.530	23.798	2,858,868
2025-04-24	32.170	32.210	31.720	31.880	28.597	504,454
2025-04-23	32.250	32.400	31.820	32.150	28.839	691,981
2025-04-22	31.420	32.230	31.220	31.620	28.363	558,819
2025-04-17	31.080	31.600	30.950	31.300	28.076	403,443
2025-04-16	31.130	31.160	29.970	31.130	27.924	540,667
2025-04-15	30.830	31.290	30.740	31.220	28.005	537,032
2025-04-14	30.290	31.450	30.290	30.790	27.619	893,601
2025-04-11	29.920	30.000	29.160	29.680	26.623	842,816
2025-04-10	30.000	30.520	29.550	29.660	26.605	778,317
2025-04-09	28.400	29.170	28.270	28.580	25.636	967,168
2025-04-08	28.550	29.190	28.240	28.740	25.780	892,168
2025-04-07	27.400	29.590	27.160	27.970	25.089	2,001,591
2025-04-04	29.920	30.050	28.770	29.150	26.148	1,311,894
2025-04-03	29.720	30.400	29.620	30.100	27.000	726,441
2025-04-02	29.820	30.180	29.580	30.180	27.072	527,137
2025-04-01	30.140	30.640	29.930	30.430	27.296	696,013
2025-03-31	30.780	30.790	29.940	29.940	26.856	1,046,339
2025-03-28	30.400	31.150	29.410	31.000	27.807	1,441,911
2025-03-27	30.800	31.640	30.700	31.500	28.256	595,086
2025-03-26	31.400	31.460	30.920	31.170	27.960	413,415
2025-03-25	31.230	31.600	31.200	31.360	28.130	335,457
2025-03-24	31.660	31.880	31.120	31.180	27.969	382,785
2025-03-21	31.630	31.900	31.010	31.390	28.157	940,842
2025-03-20	32.590	32.850	31.440	31.870	28.588	558,685
2025-03-19	32.110	32.690	31.780	32.560	29.207	460,334
2025-03-18	32.160	32.690	32.110	32.230	28.910	500,139
2025-03-17	32.500	32.830	31.840	31.960	28.668	598,619
2025-03-14	32.450	32.850	32.180	32.490	29.144	356,656
2025-03-13	32.030	32.540	31.920	32.420	29.081	644,647
2025-03-12	33.860	33.950	31.780	32.140	28.830	882,599
2025-03-11	34.280	34.750	33.290	33.770	30.292	1,091,519
2025-03-10	34.230	34.650	34.150	34.380	30.839	673,750
2025-03-07	34.210	34.530	33.380	34.020	30.516	659,226
2025-03-06	32.930	34.930	32.650	34.300	30.767	1,554,305
2025-03-05	32.150	33.080	31.980	32.700	29.332	1,179,666
2025-03-04	30.920	31.540	30.850	31.540	28.292	767,471
2025-03-03	30.590	31.100	30.320	31.090	27.888	686,667
2025-02-28	30.190	30.730	30.160	30.670	27.511	1,073,887
2025-02-27	30.220	30.580	30.110	30.500	27.359	474,434
2025-02-26	30.120	30.510	29.970	30.500	27.359	842,671

← NewerPage 7 of 22 · 1,282 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.