Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	27.270	27.370	26.900	27.090	24.300	33,292
2025-05-16	27.240	27.360	27.150	27.325	24.510	1,110,032
2025-05-15	27.370	27.440	27.040	27.170	24.371	76,984
2025-05-14	27.700	27.870	27.310	27.485	24.654	634,529
2025-05-13	28.245	28.410	27.600	27.735	24.878	997,325
2025-05-12	28.000	28.240	27.810	28.180	25.277	240,334
2025-05-09	27.455	27.800	27.350	27.615	24.771	15,441
2025-05-08	27.055	27.590	26.940	27.275	24.466	62,859
2025-05-07	27.155	27.180	26.940	26.980	24.201	39,701
2025-05-06	27.320	27.400	27.070	27.330	24.515	28,957
2025-05-02	27.545	27.650	26.900	26.955	24.179	328,872
2025-05-01	27.460	27.460	27.460	27.460	24.632	0
2025-04-30	26.570	28.520	26.570	27.460	24.632	686,335
2025-04-29	26.100	26.120	25.000	25.935	23.264	140,208
2025-04-28	26.130	26.670	25.510	25.980	23.304	915,544
2025-04-25	32.060	32.170	26.240	26.680	23.932	379,473
2025-04-24	32.020	32.200	31.770	31.880	28.596	64,581
2025-04-23	32.160	32.390	31.850	32.220	28.901	42,494
2025-04-22	31.415	32.190	31.300	31.570	28.318	621,593
2025-04-17	31.260	31.540	31.020	31.300	28.076	143,980
2025-04-16	31.005	31.140	30.090	31.120	27.915	127,149
2025-04-15	30.800	31.240	30.800	31.160	27.950	53,329
2025-04-14	30.340	31.440	30.340	30.625	27.471	56,282
2025-04-11	29.700	30.030	29.165	29.710	26.650	33,961
2025-04-10	29.805	30.470	29.620	29.955	26.870	53,980
2025-04-09	28.500	29.140	28.240	28.615	25.668	127,696
2025-04-08	28.500	29.150	28.280	28.740	25.780	65,936
2025-04-07	27.405	29.410	27.400	28.520	25.582	585,560
2025-04-04	29.980	29.980	28.820	29.140	26.138	50,942
2025-04-03	29.815	30.350	29.690	30.035	26.941	52,117
2025-04-02	30.050	30.180	29.645	30.085	26.986	497,577
2025-04-01	30.010	30.590	30.010	30.300	27.179	1,452,952
2025-03-31	30.775	30.900	29.940	30.150	27.044	77,883
2025-03-28	30.695	31.110	29.480	31.040	27.843	505,308
2025-03-27	30.800	31.630	30.720	31.560	28.309	43,053
2025-03-26	31.430	31.430	30.925	31.180	27.968	120,800
2025-03-25	31.280	31.600	31.210	31.340	28.112	77,647
2025-03-24	31.680	31.810	31.140	31.175	27.964	21,691
2025-03-21	31.630	31.870	31.100	31.420	28.184	32,072
2025-03-20	32.655	32.780	31.480	31.865	28.583	14,276
2025-03-19	32.080	32.680	31.830	32.625	29.264	138,585
2025-03-18	32.480	32.650	32.120	32.230	28.910	84,526
2025-03-17	32.605	32.770	31.910	31.990	28.695	17,130
2025-03-14	32.450	32.770	32.260	32.440	29.099	263,761
2025-03-13	32.400	32.535	31.950	32.360	29.027	32,126
2025-03-12	33.835	33.940	31.780	32.270	28.946	209,513
2025-03-11	34.375	34.730	33.330	33.580	30.121	44,870
2025-03-10	34.150	34.660	34.150	34.340	30.803	101,572
2025-03-07	34.205	34.450	33.460	33.875	30.386	80,906
2025-03-06	32.740	34.910	32.740	34.410	30.866	1,338,721
2025-03-05	32.080	33.070	32.080	32.645	29.282	840,018
2025-03-04	31.005	31.540	30.830	31.375	28.143	56,686
2025-03-03	30.665	31.090	30.350	31.045	27.847	64,940
2025-02-28	30.200	30.720	30.200	30.640	27.484	33,817
2025-02-27	30.355	30.570	30.120	30.515	27.372	26,775
2025-02-26	30.245	30.500	29.980	30.440	27.305	228,367
2025-02-25	30.400	30.651	30.160	30.215	27.103	28,335
2025-02-24	30.450	30.800	30.150	30.660	27.502	22,983
2025-02-21	31.005	31.550	30.200	30.510	27.367	39,218
2025-02-20	31.650	31.650	30.720	31.070	27.870	106,861

← NewerPage 7 of 22 · 1,265 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.