Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.610	22.090	21.060	21.415	20.112	230,877
2026-04-28	21.415	21.680	20.940	21.570	20.257	867,240
2026-04-27	21.805	21.890	21.320	21.405	20.102	59,533
2026-04-24	21.300	21.770	21.110	21.685	20.365	235,856
2026-04-23	20.430	21.420	20.050	21.125	19.839	3,237,544
2026-04-22	20.980	20.990	20.110	20.250	19.018	2,041,425
2026-04-21	20.310	20.770	20.310	20.690	19.431	141,093
2026-04-20	20.000	20.490	19.900	20.365	19.126	105,856
2026-04-17	19.973	20.395	19.925	20.340	19.102	523,564
2026-04-16	19.410	19.975	19.350	19.893	18.682	73,274
2026-04-15	18.825	19.330	18.825	19.280	18.107	1,424,308
2026-04-14	18.503	18.940	18.380	18.693	17.555	39,121
2026-04-13	18.455	18.745	17.990	18.343	17.226	117,583
2026-04-10	18.265	18.745	18.165	18.470	17.346	18,500
2026-04-09	18.158	18.180	17.840	18.038	16.940	60,883
2026-04-08	18.200	18.560	18.030	18.098	16.996	326,921
2026-04-07	17.405	17.925	17.300	17.763	16.682	63,670
2026-04-02	16.740	17.695	16.740	17.138	16.095	850,291
2026-04-01	17.503	17.675	16.820	17.103	16.062	511,312
2026-03-31	16.400	17.060	16.275	17.005	15.970	580,326
2026-03-30	15.748	16.295	15.530	16.275	15.285	329,130
2026-03-27	15.503	15.895	15.230	15.833	14.869	575,260
2026-03-26	18.060	18.205	15.385	15.465	14.524	357,538
2026-03-25	18.475	18.880	18.100	18.520	17.393	120,461
2026-03-24	18.400	18.490	17.765	18.213	17.104	106,503
2026-03-23	17.820	18.205	17.390	18.063	16.963	149,919
2026-03-20	18.123	18.390	17.660	18.008	16.912	165,266
2026-03-19	17.860	18.120	17.795	17.945	16.853	93,458
2026-03-18	18.373	18.435	17.835	18.058	16.959	218,257
2026-03-17	17.923	18.455	17.900	18.353	17.236	960,213
2026-03-16	18.650	18.723	18.000	18.113	17.010	1,623,520
2026-03-13	18.625	19.100	18.250	18.663	17.527	137,492
2026-03-12	18.660	19.030	18.605	18.815	17.670	103,383
2026-03-11	19.025	19.155	18.528	18.538	17.409	615,674
2026-03-10	19.095	19.160	18.638	18.848	17.701	78,158
2026-03-09	18.890	19.078	18.570	18.715	17.576	258,847
2026-03-06	19.035	19.625	18.475	18.805	17.661	40,609
2026-03-05	19.215	19.585	19.010	19.320	18.144	22,719
2026-03-04	19.480	19.800	19.090	19.260	18.088	68,068
2026-03-03	19.728	19.800	19.255	19.255	18.083	183,899
2026-03-02	18.903	19.985	18.850	19.648	18.452	315,098
2026-02-27	19.205	19.670	19.000	19.518	18.330	1,036,935
2026-02-26	18.503	19.590	18.250	19.338	18.161	403,424
2026-02-25	18.303	18.445	17.650	18.273	17.161	397,767
2026-02-24	19.148	19.855	18.850	18.998	17.841	1,527,038
2026-02-23	18.000	18.380	17.820	18.275	17.163	689,178
2026-02-20	17.778	18.420	17.655	18.083	16.982	559,902
2026-02-19	17.820	18.015	17.635	17.660	16.585	127,114
2026-02-18	17.875	17.960	17.400	17.693	16.616	162,535
2026-02-17	17.680	18.153	17.680	18.005	16.909	73,423
2026-02-16	18.118	18.430	17.555	17.585	16.515	81,666
2026-02-13	18.183	18.618	17.830	18.235	17.125	266,578
2026-02-12	17.685	18.480	17.340	18.280	17.168	181,021
2026-02-11	17.850	18.145	17.520	17.828	16.743	327,251
2026-02-10	17.640	18.215	17.640	18.013	16.916	710,169
2026-02-09	17.680	17.900	17.550	17.583	16.513	47,501
2026-02-06	17.840	17.840	17.300	17.688	16.611	104,145
2026-02-05	18.000	18.020	17.625	17.845	16.759	76,418
2026-02-04	17.195	17.990	17.195	17.845	16.759	172,960
2026-02-03	17.850	17.880	17.150	17.230	16.182	126,327

← NewerPage 3 of 5 · 253 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.