Edenred

EDEN · Euronext Paris · EUR

€27.10+0.97%+€0.26

Close · October 2, 2026

Price history

+30.92% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026€27.10
October 1, 2026€26.84
September 30, 2026€27.59
September 29, 2026€28.22
September 28, 2026€28.16
September 25, 2026€27.46
September 24, 2026€27.43
September 23, 2026€27.68
September 22, 2026€27.99
September 21, 2026€27.80
September 18, 2026€28.38
September 17, 2026€29.12
September 16, 2026€29.20
September 15, 2026€28.56
September 14, 2026€28.70
September 11, 2026€28.00
September 10, 2026€28.32
September 9, 2026€28.59
September 8, 2026€28.61
September 7, 2026€29.63
September 4, 2026€30.45
September 3, 2026€30.00
September 2, 2026€29.80
September 1, 2026€30.00
August 31, 2026€30.08
August 28, 2026€30.48
August 27, 2026€30.53
August 26, 2026€30.36
August 25, 2026€30.16
August 24, 2026€29.94
August 21, 2026€29.24
August 20, 2026€28.82
August 19, 2026€29.06
August 18, 2026€28.19
August 17, 2026€28.07
August 14, 2026€28.58
August 13, 2026€27.97
August 12, 2026€27.71
August 11, 2026€28.06
August 10, 2026€28.31
August 7, 2026€28.92
August 6, 2026€28.90
August 5, 2026€29.29
August 4, 2026€28.60
August 3, 2026€28.34
July 31, 2026€28.52
July 30, 2026€28.24
July 29, 2026€28.79
July 28, 2026€28.18
July 27, 2026€26.93
July 24, 2026€26.41
July 23, 2026€26.15
July 22, 2026€26.96
July 21, 2026€26.73
July 20, 2026€26.93
July 17, 2026€26.55
July 16, 2026€26.29
July 15, 2026€25.86
July 14, 2026€24.88
July 13, 2026€24.58
July 10, 2026€23.57
July 9, 2026€23.55
July 8, 2026€23.09
July 7, 2026€23.60
July 6, 2026€23.32
July 3, 2026€23.91
July 2, 2026€23.05
July 1, 2026€22.52
June 30, 2026€22.50
June 29, 2026€22.35
June 26, 2026€22.50
June 25, 2026€22.06
June 24, 2026€22.32
June 23, 2026€22.26
June 22, 2026€22.59
June 19, 2026€23.91
June 18, 2026€24.23
June 17, 2026€20.68
June 16, 2026€20.45
June 15, 2026€21.04
June 12, 2026€20.77
June 11, 2026€20.26
June 10, 2026€20.18
June 9, 2026€21.90
June 8, 2026€21.88
June 5, 2026€21.93
June 4, 2026€22.51
June 3, 2026€22.60
June 2, 2026€23.09
June 1, 2026€23.28
May 29, 2026€23.34
May 28, 2026€23.36
May 27, 2026€22.52
May 26, 2026€22.69
May 25, 2026€22.58
May 22, 2026€22.24
May 21, 2026€22.30
May 20, 2026€21.55
May 19, 2026€22.07
May 18, 2026€21.76
May 15, 2026€21.20
May 14, 2026€21.34
May 13, 2026€21.30
May 12, 2026€21.02
May 11, 2026€21.27
May 8, 2026€21.17
May 7, 2026€21.14
May 6, 2026€21.41
May 5, 2026€21.18
May 4, 2026€21.30
April 30, 2026€21.28
April 29, 2026€21.47
April 28, 2026€21.68
April 27, 2026€21.42
April 24, 2026€21.57
April 23, 2026€21.09
April 22, 2026€20.23
April 21, 2026€20.62
April 20, 2026€20.31
April 17, 2026€20.26
April 16, 2026€19.89
April 15, 2026€19.38
April 14, 2026€18.67
April 13, 2026€18.44
April 10, 2026€18.43
April 9, 2026€18.09
April 8, 2026€18.07
April 7, 2026€17.78
April 2, 2026€17.12
April 1, 2026€17.08
March 31, 2026€17.06
March 30, 2026€16.23
March 27, 2026€15.72
March 26, 2026€15.39
March 25, 2026€18.58
March 24, 2026€18.33
March 23, 2026€18.11
March 20, 2026€17.99
March 19, 2026€17.98
March 18, 2026€18.15
March 17, 2026€18.39
March 16, 2026€18.00
March 13, 2026€18.67
March 12, 2026€18.85
March 11, 2026€18.49
March 10, 2026€18.86
March 9, 2026€18.73
March 6, 2026€18.79
March 5, 2026€19.26
March 4, 2026€19.32
March 3, 2026€19.32
March 2, 2026€19.74
February 27, 2026€19.60
February 26, 2026€19.59
February 25, 2026€18.36
February 24, 2026€18.92
February 23, 2026€18.20
February 20, 2026€18.09
February 19, 2026€17.81
February 18, 2026€17.76
February 17, 2026€17.98
February 16, 2026€17.63
February 13, 2026€18.16
February 12, 2026€18.28
February 11, 2026€17.68
February 10, 2026€18.00
February 9, 2026€17.58
February 6, 2026€17.64
February 5, 2026€17.95
February 4, 2026€17.77
February 3, 2026€17.28
February 2, 2026€17.83
January 30, 2026€17.67
January 29, 2026€17.19
January 28, 2026€17.32
January 27, 2026€17.09
January 26, 2026€17.43
January 23, 2026€17.38
January 22, 2026€18.23
January 21, 2026€19.00
January 20, 2026€17.19
January 19, 2026€17.64
January 16, 2026€17.60
January 15, 2026€17.98
January 14, 2026€17.97
January 13, 2026€17.70
January 12, 2026€18.20
January 9, 2026€18.61
January 8, 2026€18.83
January 7, 2026€18.80
January 6, 2026€19.05
January 5, 2026€18.42
January 2, 2026€18.78
December 31, 2025€18.91
December 30, 2025€18.76
December 29, 2025€18.47
December 24, 2025€18.45
December 23, 2025€18.70
December 22, 2025€18.78
December 19, 2025€18.99
December 18, 2025€19.02
December 17, 2025€18.90
December 16, 2025€18.60
December 15, 2025€18.39
December 12, 2025€18.60
December 11, 2025€18.45
December 10, 2025€18.11
December 9, 2025€17.96
December 8, 2025€17.85
December 5, 2025€18.92
December 4, 2025€18.41
December 3, 2025€18.28
December 2, 2025€18.30
December 1, 2025€18.87
November 28, 2025€18.49
November 27, 2025€18.52
November 26, 2025€18.34
November 25, 2025€18.50
November 24, 2025€18.63
November 21, 2025€18.42
November 20, 2025€18.01
November 19, 2025€18.28
November 18, 2025€18.44
November 17, 2025€19.05
November 14, 2025€19.36
November 13, 2025€19.65
November 12, 2025€20.34
November 11, 2025€21.19
November 10, 2025€21.21
November 7, 2025€20.90
November 6, 2025€22.02
November 5, 2025€22.59
November 4, 2025€23.34
November 3, 2025€25.53
October 31, 2025€24.93
October 30, 2025€25.97
October 29, 2025€26.09
October 28, 2025€26.22
October 27, 2025€25.40
October 24, 2025€25.90
October 23, 2025€25.19
October 22, 2025€26.07
October 21, 2025€24.92
October 20, 2025€20.83
October 17, 2025€20.64
October 16, 2025€20.60
October 15, 2025€20.10
October 14, 2025€20.69
October 13, 2025€20.47
October 10, 2025€20.71
October 9, 2025€21.06
October 8, 2025€21.01
October 7, 2025€20.97
October 6, 2025€21.19
October 3, 2025€21.47
October 2, 2025€20.70

At a glance

  • The company

    Edenred SE operates as a digital platform for services and payments for companies, employees, and merchants worldwide.

  • Dividend

    Last ex-dividend on June 10, 2026

Where the price stands

52-wk low€15.23
52-wk high€30.85

−12.16% from the high

Performance

StockCAC 40
1 month−9.06%−4.63%
Year to date+43.31%−3.10%
1 year+30.92%−1.98%

Analysts · 15 analysts

Average target€30.57+12.82% vs. price

Buy 9 · Hold 5 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€6.21B
P/E
13.2
EPS
€2.06
Volume
84.87K
Dividend yield
4.96%

Stocks to explore

Other companies in the Industrials sector