Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.430	30.700	30.150	30.160	27.054	457,302
2025-02-24	30.710	30.840	30.120	30.500	27.359	634,763
2025-02-21	30.960	31.590	30.200	30.710	27.547	1,256,076
2025-02-20	31.610	31.670	30.720	30.810	27.637	776,021
2025-02-19	32.040	32.440	31.480	31.610	28.354	779,529
2025-02-18	34.400	34.400	30.820	32.190	28.875	1,765,311
2025-02-17	33.490	34.120	33.330	33.770	30.292	720,731
2025-02-14	33.330	33.650	33.260	33.490	30.041	398,885
2025-02-13	33.360	33.730	33.040	33.270	29.843	541,073
2025-02-12	32.140	33.210	32.140	32.840	29.458	642,072
2025-02-11	31.970	32.380	31.760	31.820	28.543	543,891
2025-02-10	31.100	32.030	30.970	31.890	28.606	657,643
2025-02-07	32.540	32.570	30.910	30.960	27.771	971,946
2025-02-06	32.450	32.590	31.980	32.440	29.099	528,986
2025-02-05	32.200	32.500	32.000	32.350	29.018	489,004
2025-02-04	32.550	32.700	32.150	32.420	29.081	578,804
2025-02-03	32.480	32.880	31.960	32.740	29.368	533,537
2025-01-31	33.270	33.370	32.720	33.240	29.816	661,998
2025-01-30	32.780	33.480	32.490	33.220	29.799	479,344
2025-01-29	32.540	32.670	31.980	32.670	29.305	483,161
2025-01-28	32.120	32.830	32.040	32.460	29.117	514,189
2025-01-27	31.380	32.310	30.750	32.120	28.812	631,360
2025-01-24	32.050	32.560	31.980	32.120	28.812	442,259
2025-01-23	31.610	31.950	31.400	31.900	28.614	525,109
2025-01-22	31.240	31.950	31.080	31.510	28.265	506,096
2025-01-21	31.410	31.560	31.250	31.350	28.121	467,750
2025-01-20	31.540	31.900	31.170	31.430	28.193	590,734
2025-01-17	31.520	31.750	31.250	31.350	28.121	629,886
2025-01-16	31.590	31.630	30.730	31.320	28.094	712,757
2025-01-15	30.720	31.430	30.540	31.320	28.094	628,016
2025-01-14	31.290	31.330	30.490	30.560	27.412	415,316
2025-01-13	31.180	31.290	30.730	30.970	27.780	433,807
2025-01-10	31.650	32.090	31.270	31.270	28.049	515,738
2025-01-09	31.300	31.890	31.180	31.850	28.570	452,660
2025-01-08	30.830	31.940	30.830	31.530	28.283	729,698
2025-01-07	31.280	31.410	30.410	30.410	27.278	677,030
2025-01-06	30.830	31.680	30.620	31.250	28.031	403,789
2025-01-03	31.160	31.230	30.600	30.620	27.466	322,978
2025-01-02	31.740	31.830	30.860	31.160	27.951	413,427
2024-12-31	31.050	31.750	31.000	31.750	28.480	163,529
2024-12-30	31.320	31.460	30.690	30.860	27.682	455,553
2024-12-27	31.460	31.540	31.000	31.320	28.094	549,902
2024-12-24	30.980	31.480	30.870	31.310	28.085	494,182
2024-12-23	30.500	31.120	30.420	30.910	27.726	669,451
2024-12-20	29.850	30.440	29.750	30.440	27.305	1,831,180
2024-12-19	30.320	30.550	30.020	30.240	27.125	617,149
2024-12-18	31.040	31.200	30.590	30.710	27.547	653,922
2024-12-17	30.540	31.200	30.470	31.040	27.843	881,439
2024-12-16	30.440	30.920	30.100	30.790	27.619	625,629
2024-12-13	30.570	31.110	30.570	30.700	27.538	575,102
2024-12-12	31.380	31.540	30.290	30.640	27.484	868,720
2024-12-11	31.330	31.770	31.270	31.680	28.417	575,665
2024-12-10	31.490	31.810	31.460	31.530	28.283	600,280
2024-12-09	31.360	31.910	31.260	31.660	28.399	688,609
2024-12-06	30.640	31.290	30.450	31.200	27.987	791,951
2024-12-05	29.620	30.600	29.600	30.600	27.448	848,890
2024-12-04	30.560	30.860	29.550	29.620	26.569	1,231,981
2024-12-03	31.390	32.150	30.140	30.400	27.269	1,364,616
2024-12-02	30.860	31.940	30.780	31.180	27.969	966,244
2024-11-29	30.550	31.440	30.500	31.300	28.076	1,066,333

← NewerPage 8 of 22 · 1,284 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.