Edenred SE (EDNMY)
OTCMKTS
· Delayed Price · Currency is USD
18.00
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.30 | 18.30 | 16.00 | 18.00 | 18.00 | 0.56% | 1,643 |
| Apr 22, 2025 | 17.68 | 18.30 | 17.36 | 17.90 | 17.90 | -0.56% | 10,320 |
| Apr 21, 2025 | 18.66 | 18.66 | 17.50 | 18.00 | 18.00 | -2.70% | 1,879 |
| Apr 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 1,746 |
| Apr 16, 2025 | 18.00 | 18.00 | 17.05 | 18.00 | 18.00 | 1.69% | 2,538 |
| Apr 15, 2025 | 17.50 | 18.00 | 17.05 | 17.70 | 17.70 | 10.62% | 5,205 |
| Apr 14, 2025 | 17.75 | 18.00 | 16.00 | 16.00 | 16.00 | -4.48% | 2,594 |
| Apr 11, 2025 | 17.00 | 17.42 | 16.75 | 16.75 | 16.75 | 4.69% | 1,373 |
| Apr 10, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -9.86% | 2,178 |
| Apr 9, 2025 | 15.32 | 17.75 | 15.00 | 17.75 | 17.75 | 18.33% | 3,586 |
| Apr 8, 2025 | 15.76 | 15.90 | 14.95 | 15.00 | 15.00 | -6.83% | 3,805 |
| Apr 7, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | - | 1,845 |
| Apr 4, 2025 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | -5.29% | 999 |
| Apr 3, 2025 | 16.68 | 17.00 | 16.60 | 17.00 | 17.00 | 6.25% | 2,119 |
| Apr 2, 2025 | 15.89 | 16.75 | 15.89 | 16.00 | 16.00 | -1.54% | 4,200 |
| Apr 1, 2025 | 16.30 | 16.75 | 16.03 | 16.25 | 16.25 | -0.31% | 417,958 |
| Mar 31, 2025 | 16.64 | 17.00 | 15.70 | 16.30 | 16.30 | -2.98% | 2,134 |
| Mar 28, 2025 | 16.05 | 16.90 | 16.05 | 16.80 | 16.80 | -2.33% | 1,231 |
| Mar 27, 2025 | 17.00 | 17.20 | 16.50 | 17.20 | 17.20 | 2.38% | 1,004 |
| Mar 26, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | - | 1,581 |
| Mar 25, 2025 | 16.00 | 17.19 | 16.00 | 16.80 | 16.80 | -1.18% | 3,312 |
| Mar 24, 2025 | 17.22 | 17.22 | 16.80 | 17.00 | 17.00 | - | 951 |
| Mar 21, 2025 | 17.23 | 17.23 | 17.00 | 17.00 | 17.00 | -1.73% | 15,867 |
| Mar 20, 2025 | 17.50 | 17.50 | 17.00 | 17.30 | 17.30 | -3.57% | 2,598 |
| Mar 19, 2025 | 17.50 | 17.98 | 17.50 | 17.94 | 17.94 | 0.22% | 3,273 |
| Mar 18, 2025 | 17.01 | 17.90 | 17.01 | 17.90 | 17.90 | 5.29% | 1,185 |
| Mar 17, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -5.29% | 1,061 |
| Mar 14, 2025 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | -0.28% | 1,191 |
| Mar 13, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 36,265 |
| Mar 12, 2025 | 17.30 | 18.00 | 17.00 | 18.00 | 18.00 | -3.23% | 1,991 |
| Mar 11, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.80% | 1,410 |
| Mar 10, 2025 | 18.29 | 18.96 | 18.25 | 18.75 | 18.75 | 2.74% | 1,212 |
| Mar 7, 2025 | 18.75 | 19.00 | 18.25 | 18.25 | 18.25 | -3.18% | 3,813 |
| Mar 6, 2025 | 18.05 | 18.85 | 17.85 | 18.85 | 18.85 | 4.78% | 2,881 |
| Mar 5, 2025 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 8.37% | 1,253 |
| Mar 4, 2025 | 15.50 | 16.65 | 15.50 | 16.60 | 16.60 | 4.40% | 2,545 |
| Mar 3, 2025 | 16.30 | 16.30 | 15.75 | 15.90 | 15.90 | - | 2,151 |
| Feb 28, 2025 | 16.20 | 16.20 | 15.12 | 15.90 | 15.90 | - | 1,314 |
| Feb 27, 2025 | 16.07 | 16.07 | 15.83 | 15.90 | 15.90 | - | 4,737 |
| Feb 26, 2025 | 15.80 | 16.18 | 15.80 | 15.90 | 15.90 | 1.27% | 1,453 |
| Feb 25, 2025 | 15.33 | 16.00 | 15.33 | 15.70 | 15.70 | 4.67% | 3,563 |
| Feb 24, 2025 | 15.95 | 16.50 | 15.00 | 15.00 | 15.00 | -7.98% | 1,756 |
| Feb 21, 2025 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 0.31% | 798 |
| Feb 20, 2025 | 16.20 | 16.25 | 15.54 | 16.25 | 16.25 | 1.56% | 911 |
| Feb 19, 2025 | 15.87 | 16.65 | 15.87 | 16.00 | 16.00 | -5.04% | 2,718 |
| Feb 18, 2025 | 16.00 | 17.15 | 15.50 | 16.85 | 16.85 | -2.38% | 4,550 |
| Feb 14, 2025 | 17.50 | 17.50 | 17.00 | 17.26 | 17.26 | 0.06% | 948 |
| Feb 13, 2025 | 18.00 | 18.00 | 17.05 | 17.25 | 17.25 | 4.55% | 1,356 |
| Feb 12, 2025 | 16.00 | 17.12 | 16.00 | 16.50 | 16.50 | 0.98% | 40,345 |
| Feb 11, 2025 | 16.70 | 16.70 | 16.00 | 16.34 | 16.34 | -0.97% | 3,948 |