Edenred SA historical data

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

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
2026-09-17	29.250	29.290	28.820	29.120	29.120	353,921
2026-09-16	28.600	29.300	28.390	29.200	29.200	432,291
2026-09-15	28.760	29.000	28.360	28.560	28.560	407,653
2026-09-14	28.150	28.950	28.090	28.700	28.700	596,476
2026-09-11	28.040	28.320	27.900	28.000	28.000	465,722
2026-09-10	28.840	29.130	28.320	28.320	28.320	411,702
2026-09-09	28.430	28.910	28.280	28.590	28.590	734,042
2026-09-08	29.520	29.740	28.560	28.610	28.610	642,047
2026-09-07	30.080	30.140	29.610	29.630	29.630	424,037
2026-09-04	29.920	30.480	29.850	30.450	30.450	403,839
2026-09-03	29.800	30.350	29.470	30.000	30.000	610,569
2026-09-02	29.930	30.000	29.570	29.800	29.800	490,087
2026-09-01	30.240	30.240	29.460	30.000	30.000	650,814
2026-08-31	30.210	30.570	30.080	30.080	30.080	620,681
2026-08-28	30.450	30.850	30.370	30.480	30.480	547,216
2026-08-27	30.300	30.720	29.980	30.530	30.530	682,889
2026-08-26	30.130	30.510	30.040	30.360	30.360	587,830
2026-08-25	29.870	30.350	29.740	30.160	30.160	465,254
2026-08-24	29.240	29.940	29.240	29.940	29.940	332,097
2026-08-21	29.010	29.435	28.690	29.240	29.240	466,922
2026-08-20	29.040	29.080	28.730	28.820	28.820	331,426
2026-08-19	28.410	29.120	28.410	29.060	29.060	413,181
2026-08-18	28.060	28.340	27.890	28.190	28.190	354,123
2026-08-17	28.520	28.550	27.840	28.070	28.070	335,253
2026-08-14	28.150	28.780	28.150	28.580	28.580	303,140
2026-08-13	27.680	28.440	27.610	27.970	27.970	442,999
2026-08-12	28.010	28.100	27.670	27.710	27.710	346,624
2026-08-11	28.360	28.380	27.980	28.060	28.060	349,120
2026-08-10	28.900	28.900	28.020	28.310	28.310	528,083
2026-08-07	28.780	29.360	28.760	28.920	28.920	322,253
2026-08-06	29.410	29.500	28.900	28.900	28.900	598,811
2026-08-05	28.600	29.430	28.550	29.290	29.290	506,924
2026-08-04	28.120	28.640	27.930	28.600	28.600	495,383
2026-08-03	28.460	28.710	28.230	28.340	28.340	589,451
2026-07-31	28.850	29.280	28.520	28.520	28.520	975,888
2026-07-30	28.750	28.970	28.010	28.240	28.240	654,219
2026-07-29	28.170	28.960	28.000	28.790	28.790	960,444
2026-07-28	26.980	28.190	26.880	28.180	28.180	1,177,683
2026-07-27	26.590	27.120	26.320	26.930	26.930	845,480

Page 1 of 5 · 254 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.