Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.805	30.035	29.200	30.035	30.035	3
2026-10-16	29.600	30.020	29.200	30.020	30.020	11
2026-10-15	28.575	29.530	28.500	29.350	29.350	562,148
2026-10-14	29.095	29.190	28.600	28.750	28.750	298,293
2026-10-13	28.400	29.320	27.780	29.200	29.200	10,574
2026-10-12	28.275	28.350	27.860	28.300	28.300	84,776
2026-10-09	28.000	28.340	28.000	28.170	28.170	368,503
2026-10-08	27.915	28.000	27.390	27.700	27.700	38,692
2026-10-07	27.380	28.130	26.860	27.815	27.815	8,680
2026-10-06	27.250	27.660	27.200	27.500	27.500	88,184
2026-10-05	27.320	27.820	27.140	27.250	27.250	65,324
2026-10-02	27.010	27.530	27.010	27.170	27.170	26,191
2026-10-01	27.300	27.510	26.800	26.885	26.885	12,201
2026-09-30	28.000	28.250	27.310	27.720	27.720	2,829
2026-09-29	28.225	28.290	27.890	28.140	28.140	155,305
2026-09-28	27.595	28.100	27.560	28.090	28.090	202,205
2026-09-25	27.495	27.710	27.300	27.460	27.460	195,288
2026-09-24	27.600	27.720	27.080	27.450	27.450	298,491
2026-09-23	27.925	28.160	27.500	27.660	27.660	43,689
2026-09-22	27.585	28.350	26.920	27.900	27.900	261,310
2026-09-21	28.450	28.590	27.800	27.850	27.850	245,844
2026-09-18	29.005	29.090	28.377	28.765	28.765	13,785
2026-09-17	29.200	29.260	28.820	29.005	29.005	147,384
2026-09-16	28.605	29.280	28.390	29.185	29.185	313,541
2026-09-15	28.775	28.830	28.370	28.476	28.476	45,691
2026-09-14	28.170	28.920	27.470	28.679	28.679	104,922
2026-09-11	28.000	28.350	27.950	28.055	28.055	53,735
2026-09-10	28.800	29.110	28.450	28.500	28.500	14,126
2026-09-09	28.450	28.910	27.750	28.470	28.470	30,022
2026-09-08	29.525	29.700	28.560	28.891	28.891	84,310
2026-09-07	30.050	30.500	29.680	29.909	29.909	16,592
2026-09-04	29.915	30.485	29.880	30.485	30.485	166,299
2026-09-03	29.760	30.330	29.535	29.990	29.990	98,628
2026-09-02	29.965	30.000	29.660	29.840	29.840	48,221
2026-09-01	30.235	30.280	29.450	29.712	29.712	673,832
2026-08-28	30.460	30.840	30.040	30.670	30.670	13,385
2026-08-27	30.205	30.720	30.000	30.670	30.670	61,329
2026-08-26	30.140	30.505	30.120	30.322	30.322	297,531
2026-08-25	29.875	30.350	29.780	29.950	29.950	55,969
2026-08-24	29.240	30.000	29.240	29.680	29.680	17,918
2026-08-21	28.710	29.620	28.710	29.295	29.295	49,602
2026-08-20	29.005	29.080	28.730	28.965	28.965	38,343
2026-08-19	28.775	29.120	28.320	29.110	29.110	286,702
2026-08-18	28.000	28.340	27.900	28.224	28.224	24,563
2026-08-17	28.520	28.580	27.840	28.018	28.018	29,167
2026-08-14	28.090	28.760	28.090	28.635	28.635	7,457
2026-08-13	27.650	28.430	27.650	28.050	28.050	273,376
2026-08-12	28.070	28.100	27.660	27.690	27.690	142,999
2026-08-11	28.245	28.400	28.010	28.234	28.234	432,409
2026-08-10	28.920	28.920	28.010	28.193	28.193	42,581
2026-08-07	28.730	29.350	28.730	28.945	28.945	1,368,255
2026-08-06	29.270	29.490	28.987	29.070	29.070	202,008
2026-08-05	28.605	29.430	28.530	29.325	29.325	922,299
2026-08-04	27.990	28.690	27.990	28.493	28.493	93,608
2026-08-03	28.295	28.690	28.240	28.436	28.436	82,201
2026-07-31	28.695	29.260	28.520	28.795	28.795	338,709
2026-07-30	28.645	28.960	28.070	28.210	28.210	246,588
2026-07-29	28.020	28.940	27.980	28.635	28.635	1,455,459
2026-07-28	26.890	28.180	26.890	27.303	27.303	1,801,302
2026-07-27	26.400	27.060	26.070	26.980	26.980	533,082

Page 1 of 2 · 65 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.