Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	23.165	23.410	22.580	22.635	21.258	521,486
2025-11-04	24.140	24.140	22.930	23.455	22.028	1,266,674
2025-11-03	25.005	25.780	24.710	25.595	24.037	1,290,891
2025-10-31	26.000	26.350	24.930	25.035	23.512	74,320
2025-10-30	26.150	26.240	25.890	26.075	24.488	37,272
2025-10-29	26.090	26.470	25.970	26.275	24.676	195,325
2025-10-28	25.405	26.760	25.320	26.225	24.629	435,788
2025-10-27	25.870	25.870	25.400	25.560	24.005	71,699
2025-10-24	25.330	25.920	25.330	25.855	24.282	2,063,780
2025-10-23	26.000	26.370	24.940	25.135	23.605	2,262,635
2025-10-22	25.200	26.170	25.090	26.155	24.563	218,456
2025-10-21	22.635	25.230	22.530	24.905	23.389	366,962
2025-10-20	20.990	21.020	20.460	20.915	19.642	37,703
2025-10-17	20.605	20.750	20.190	20.630	19.375	1,731,526
2025-10-16	20.303	20.600	20.200	20.520	19.271	3,116,764
2025-10-15	20.715	21.090	19.870	20.205	18.975	123,522
2025-10-14	20.365	20.760	20.280	20.725	19.464	74,256
2025-10-13	20.785	21.040	20.340	20.385	19.145	40,757
2025-10-10	20.800	21.200	20.710	20.755	19.492	99,249
2025-10-09	21.165	21.240	20.980	21.065	19.783	56,488
2025-10-08	21.095	21.210	20.920	21.015	19.736	50,899
2025-10-07	21.260	21.260	20.920	21.040	19.760	101,530
2025-10-06	21.550	21.550	20.800	21.215	19.924	59,086
2025-10-03	20.810	21.560	20.800	21.485	20.178	259,476
2025-10-02	20.490	20.800	20.300	20.645	19.389	1,016,516
2025-10-01	20.040	20.480	19.965	20.445	19.201	74,308
2025-09-30	20.080	20.260	19.840	20.195	18.966	91,037
2025-09-29	20.090	20.090	19.820	20.035	18.816	57,899
2025-09-26	20.050	20.260	19.800	20.055	18.835	268,009
2025-09-25	20.600	20.600	20.140	20.200	18.971	69,428
2025-09-24	20.385	20.585	20.190	20.535	19.285	313,453
2025-09-23	20.400	20.690	20.180	20.560	19.309	70,325
2025-09-22	20.218	20.240	19.945	20.055	18.835	30,096
2025-09-19	20.198	20.480	20.090	20.150	18.924	131,198
2025-09-18	20.345	20.410	20.100	20.250	19.018	277,765
2025-09-17	20.208	20.440	20.040	20.285	19.051	461,884
2025-09-16	19.945	20.120	19.855	20.055	18.835	314,958
2025-09-15	20.325	20.910	19.950	20.085	18.863	184,101
2025-09-12	22.550	22.590	19.720	20.860	19.591	2,188,750
2025-09-11	22.190	22.440	22.120	22.305	20.948	314,310
2025-09-10	22.785	22.785	22.200	22.380	21.018	1,549,438
2025-09-09	23.015	23.220	22.720	22.870	21.478	78,427
2025-09-08	23.865	23.930	22.150	23.015	21.614	365,032
2025-09-05	23.935	23.995	23.575	23.890	22.436	70,118
2025-09-04	23.700	23.940	23.570	23.865	22.413	219,831
2025-09-03	23.815	23.900	23.560	23.785	22.338	105,051
2025-09-02	24.420	24.570	23.720	23.890	22.436	331,698
2025-09-01	24.615	24.800	24.360	24.480	22.990	40,095
2025-08-29	24.695	24.810	24.485	24.640	23.141	172,527
2025-08-28	24.900	25.190	24.720	24.840	23.328	16,621
2025-08-27	25.155	25.280	24.840	25.005	23.483	80,953
2025-08-26	26.220	26.220	25.280	25.385	23.840	116,831
2025-08-22	26.235	26.730	26.150	26.720	25.094	25,518
2025-08-21	26.440	26.450	25.940	26.260	24.662	14,538
2025-08-20	26.255	26.370	26.100	26.360	24.756	177,445
2025-08-19	26.295	26.430	26.130	26.385	24.779	61,025
2025-08-18	26.050	26.310	26.040	26.295	24.695	15,114
2025-08-15	26.180	26.410	26.130	26.260	24.662	12,792
2025-08-14	26.215	26.310	26.040	26.210	24.615	21,214
2025-08-13	25.730	26.200	25.680	26.170	24.577	23,603

← NewerPage 5 of 22 · 1,262 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.