Edenred SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.600	30.480	29.500	30.050	30.050	404,174
2026-10-15	28.520	29.560	28.440	29.540	29.540	736,770
2026-10-14	29.090	29.200	28.580	28.870	28.870	355,879
2026-10-13	28.400	29.360	28.350	29.200	29.200	409,183
2026-10-12	28.290	28.300	27.840	28.300	28.300	518,948
2026-10-09	28.030	28.320	28.010	28.250	28.250	458,920
2026-10-08	27.850	27.875	27.370	27.660	27.660	329,124
2026-10-07	27.390	28.130	27.150	28.130	28.130	455,821
2026-10-06	27.250	27.610	27.160	27.610	27.610	449,015
2026-10-05	27.450	27.810	27.050	27.250	27.250	382,455
2026-10-02	27.010	27.590	27.010	27.100	27.100	510,737
2026-10-01	27.340	27.570	26.640	26.840	26.840	437,959
2026-09-30	27.980	28.250	27.270	27.590	27.590	579,733
2026-09-29	28.250	28.250	27.800	28.220	28.220	278,934
2026-09-28	27.640	28.160	27.600	28.160	28.160	453,131
2026-09-25	27.500	27.730	27.260	27.460	27.460	262,890
2026-09-24	27.600	27.740	27.300	27.430	27.430	286,736
2026-09-23	27.940	28.200	27.500	27.680	27.680	340,198
2026-09-22	27.590	28.400	27.440	27.990	27.990	396,380
2026-09-21	28.500	28.510	27.800	27.800	27.800	446,144
2026-09-18	28.900	29.150	28.380	28.380	28.380	1,184,152

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.