Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.903	17.990	17.630	17.723	16.644	195,075
2026-01-30	17.245	17.695	17.220	17.680	16.604	310,424
2026-01-29	17.503	17.625	17.155	17.198	16.151	139,400
2026-01-28	17.020	17.645	16.985	17.400	16.341	50,405
2026-01-27	17.555	17.555	16.970	17.098	16.057	292,639
2026-01-26	17.373	17.640	17.145	17.373	16.315	105,041
2026-01-23	17.960	17.960	17.245	17.285	16.233	148,219
2026-01-22	19.220	19.570	18.230	18.275	17.163	155,957
2026-01-21	17.600	19.020	17.250	19.005	17.848	271,564
2026-01-20	17.573	17.590	17.095	17.208	16.160	326,999
2026-01-19	17.538	17.995	17.370	17.685	16.609	249,415
2026-01-16	18.005	18.065	17.600	17.740	16.660	225,112
2026-01-15	18.050	18.050	17.580	17.970	16.876	395,267
2026-01-14	17.703	18.055	17.495	17.990	16.895	213,256
2026-01-13	18.285	18.340	17.660	17.738	16.658	224,054
2026-01-12	18.725	18.725	17.775	18.070	16.970	168,263
2026-01-09	18.733	19.005	18.530	18.608	17.475	116,204
2026-01-08	18.890	19.275	18.445	18.808	17.663	114,697
2026-01-07	19.168	19.405	18.720	18.845	17.698	793,661
2026-01-06	18.573	19.230	18.450	19.183	18.015	166,971
2026-01-05	18.620	18.895	17.885	18.475	17.351	246,832
2026-01-02	18.948	18.985	18.485	18.825	17.679	136,712
2025-12-31	18.715	18.840	18.715	18.758	17.616	6,280
2025-12-30	18.758	19.100	18.470	18.723	17.583	80,858
2025-12-29	18.503	18.705	18.455	18.475	17.351	153,928
2025-12-24	18.660	18.660	18.393	18.393	17.273	6,882
2025-12-23	18.825	19.020	18.600	18.695	17.557	75,934
2025-12-22	19.010	19.010	18.565	18.698	17.560	106,122
2025-12-19	19.040	19.230	18.760	18.963	17.809	109,164
2025-12-18	18.913	19.070	18.690	19.063	17.902	135,289
2025-12-17	18.703	18.955	18.335	18.928	17.776	135,151
2025-12-16	18.168	18.640	17.975	18.568	17.438	179,558
2025-12-15	18.548	18.613	18.335	18.348	17.231	197,950
2025-12-12	18.450	18.658	18.225	18.483	17.358	94,555
2025-12-11	18.348	18.588	18.185	18.515	17.388	87,755
2025-12-10	18.030	18.175	17.840	18.138	17.034	104,930
2025-12-09	18.085	18.120	17.855	17.978	16.884	511,122
2025-12-08	18.915	18.915	17.855	18.043	16.945	372,176
2025-12-05	18.630	19.070	18.505	18.955	17.802	56,811
2025-12-04	18.415	18.780	18.300	18.563	17.433	160,761
2025-12-03	18.508	18.550	18.185	18.293	17.179	59,805
2025-12-02	18.958	18.970	18.275	18.395	17.276	82,930
2025-12-01	18.548	18.870	18.265	18.795	17.651	196,990
2025-11-28	18.550	18.550	18.250	18.398	17.278	53,139
2025-11-27	18.350	18.590	18.350	18.458	17.334	756,719
2025-11-26	18.650	18.650	18.273	18.273	17.161	56,240
2025-11-25	18.703	18.775	17.945	18.533	17.405	105,177
2025-11-24	18.600	19.075	18.435	18.703	17.564	116,071
2025-11-21	18.025	18.425	17.930	18.380	17.262	390,316
2025-11-20	18.568	18.595	18.010	18.075	16.975	91,220
2025-11-19	18.730	18.730	18.285	18.313	17.198	1,205,258
2025-11-18	18.645	18.785	18.360	18.465	17.341	196,139
2025-11-17	19.583	19.615	18.945	19.058	17.898	256,866
2025-11-14	19.665	19.665	19.145	19.263	18.090	157,746
2025-11-13	20.430	20.920	19.650	19.808	18.602	214,799
2025-11-12	19.985	20.510	18.730	20.205	18.975	2,015,727
2025-11-11	21.005	21.220	20.650	21.220	19.929	49,559
2025-11-10	21.445	21.730	21.135	21.260	19.966	91,245
2025-11-07	22.050	22.050	20.720	20.855	19.586	104,964
2025-11-06	22.850	22.960	21.870	21.905	20.572	1,684,445

← NewerPage 4 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.