Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	32.245	32.340	31.500	31.525	28.278	220,855
2025-02-18	34.390	34.390	30.820	32.175	28.861	111,277
2025-02-17	33.630	34.090	33.450	33.890	30.399	54,793
2025-02-14	33.495	33.650	33.280	33.440	29.996	44,552
2025-02-13	33.300	33.650	33.110	33.320	29.888	335,186
2025-02-12	32.275	33.150	32.100	32.815	29.435	58,852
2025-02-11	32.140	32.380	31.770	31.935	28.646	609,439
2025-02-10	31.095	32.020	30.940	31.990	28.695	38,504
2025-02-07	32.460	32.510	30.920	30.990	27.798	94,051
2025-02-06	32.460	32.590	32.030	32.520	29.170	73,791
2025-02-05	32.315	32.440	32.040	32.295	28.968	54,043
2025-02-04	32.550	32.680	32.140	32.460	29.116	53,172
2025-02-03	32.490	32.840	31.980	32.730	29.359	38,308
2025-01-31	33.310	33.350	32.730	33.310	29.879	31,389
2025-01-30	32.800	33.480	32.610	33.265	29.839	21,763
2025-01-29	32.670	32.670	32.000	32.545	29.193	46,632
2025-01-28	32.160	32.820	32.040	32.540	29.188	36,428
2025-01-27	31.575	32.310	30.990	32.150	28.838	75,650
2025-01-24	32.060	32.530	32.020	32.150	28.838	29,128
2025-01-23	31.630	31.960	31.430	31.885	28.601	61,343
2025-01-22	31.280	31.880	31.110	31.565	28.314	103,683
2025-01-21	31.360	31.540	31.255	31.255	28.036	41,606
2025-01-20	31.690	31.850	31.220	31.520	28.273	31,415
2025-01-17	31.515	31.670	31.280	31.325	28.098	30,876
2025-01-16	31.600	31.600	30.790	31.300	28.076	127,834
2025-01-15	30.735	31.420	30.600	31.370	28.139	24,309
2025-01-14	31.290	31.290	30.520	30.600	27.448	8,114
2025-01-13	31.290	31.290	30.750	30.910	27.726	56,677
2025-01-10	31.600	32.090	31.270	31.345	28.116	103,472
2025-01-09	31.300	31.890	31.260	31.850	28.569	31,417
2025-01-08	30.830	31.930	30.830	31.605	28.350	345,867
2025-01-07	31.280	31.320	30.410	30.435	27.300	40,411
2025-01-06	30.695	31.640	30.650	31.300	28.076	60,213
2025-01-03	31.155	31.180	30.610	30.675	27.515	53,619
2025-01-02	31.750	31.790	30.870	31.105	27.901	40,663
2024-12-31	31.010	31.690	31.010	31.520	28.273	7,292
2024-12-30	31.390	31.420	30.690	30.880	27.699	24,832
2024-12-27	31.405	31.510	31.030	31.345	28.116	35,149
2024-12-24	31.135	31.480	30.930	31.295	28.071	51,233
2024-12-23	30.480	31.100	30.460	30.940	27.753	34,171
2024-12-20	30.030	30.446	29.760	30.365	27.237	90,391
2024-12-19	30.335	30.500	30.020	30.350	27.224	237,515
2024-12-18	31.005	31.120	30.610	30.695	27.533	85,579
2024-12-17	30.520	31.170	30.520	30.960	27.771	89,481
2024-12-16	30.540	30.910	30.140	30.770	27.601	46,210
2024-12-13	30.745	31.070	30.560	30.665	27.506	685,448
2024-12-12	31.360	31.600	30.350	30.710	27.547	167,537
2024-12-11	31.280	31.750	31.280	31.695	28.430	496,750
2024-12-10	31.515	31.760	31.490	31.635	28.376	46,908
2024-12-09	31.505	31.890	31.300	31.695	28.430	2,855,108
2024-12-06	30.685	31.280	30.480	31.275	28.054	141,005
2024-12-05	30.000	30.600	29.590	30.500	27.358	1,193,099
2024-12-04	30.750	30.750	29.570	29.775	26.708	92,530
2024-12-03	31.330	32.060	30.150	30.495	27.354	92,376
2024-12-02	31.005	31.930	30.860	31.405	28.170	104,663
2024-11-29	30.680	31.430	30.680	31.395	28.161	171,563
2024-11-28	30.000	30.810	29.810	30.610	27.457	53,494
2024-11-27	29.925	30.000	29.450	29.820	26.748	124,827
2024-11-26	29.845	30.480	29.640	30.140	27.035	1,815,560
2024-11-25	29.805	30.200	29.800	30.035	26.941	58,665

← NewerPage 8 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.