Edenred SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.805	30.035	29.200	30.035	30.035	3
2026-10-16	29.600	30.020	29.200	30.020	30.020	11
2026-10-15	28.575	29.530	28.500	29.350	29.350	562,148
2026-10-14	29.095	29.190	28.600	28.750	28.750	298,293
2026-10-13	28.400	29.320	27.780	29.200	29.200	10,574
2026-10-12	28.275	28.350	27.860	28.300	28.300	84,776
2026-10-09	28.000	28.340	28.000	28.170	28.170	368,503
2026-10-08	27.915	28.000	27.390	27.700	27.700	38,692
2026-10-07	27.380	28.130	26.860	27.815	27.815	8,680
2026-10-06	27.250	27.660	27.200	27.500	27.500	88,184
2026-10-05	27.320	27.820	27.140	27.250	27.250	65,324
2026-10-02	27.010	27.530	27.010	27.170	27.170	26,191
2026-10-01	27.300	27.510	26.800	26.885	26.885	12,201
2026-09-30	28.000	28.250	27.310	27.720	27.720	2,829
2026-09-29	28.225	28.290	27.890	28.140	28.140	155,305
2026-09-28	27.595	28.100	27.560	28.090	28.090	202,205
2026-09-25	27.495	27.710	27.300	27.460	27.460	195,288
2026-09-24	27.600	27.720	27.080	27.450	27.450	298,491
2026-09-23	27.925	28.160	27.500	27.660	27.660	43,689
2026-09-22	27.585	28.350	26.920	27.900	27.900	261,310
2026-09-21	28.450	28.590	27.800	27.850	27.850	245,844

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.