Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
15.35
-0.30 (-1.92%)
Jul 15, 2025, 4:00 PM EDT
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.25 | 15.65 | 15.14 | 15.35 | 15.35 | -1.92% | 2,737 |
| Jul 14, 2025 | 15.56 | 15.65 | 15.35 | 15.65 | 15.65 | 4.33% | 1,485 |
| Jul 11, 2025 | 15.35 | 15.65 | 15.00 | 15.00 | 15.00 | -6.25% | 4,503 |
| Jul 10, 2025 | 16.06 | 16.06 | 15.00 | 16.00 | 16.00 | -0.62% | 1,434 |
| Jul 9, 2025 | 16.50 | 16.50 | 15.80 | 16.10 | 16.10 | 1.90% | 1,812 |
| Jul 8, 2025 | 15.89 | 15.89 | 15.50 | 15.80 | 15.80 | -0.32% | 277,899 |
| Jul 7, 2025 | 15.25 | 16.07 | 15.25 | 15.85 | 15.85 | -1.55% | 2,751 |
| Jul 3, 2025 | 16.10 | 16.10 | 15.50 | 16.10 | 16.10 | 0.12% | 17,592 |
| Jul 2, 2025 | 15.62 | 16.08 | 15.62 | 16.08 | 16.08 | 2.94% | 15,652 |
| Jul 1, 2025 | 15.00 | 16.00 | 15.00 | 15.62 | 15.62 | 0.77% | 18,734 |
| Jun 30, 2025 | 15.42 | 15.50 | 15.42 | 15.50 | 15.50 | -3.13% | 2,777 |
| Jun 27, 2025 | 15.55 | 16.00 | 15.25 | 16.00 | 16.00 | 3.90% | 12,162 |
| Jun 26, 2025 | 15.45 | 15.50 | 15.25 | 15.40 | 15.40 | 7.69% | 3,031 |
| Jun 25, 2025 | 14.55 | 14.55 | 14.00 | 14.30 | 14.30 | -2.39% | 1,843 |
| Jun 24, 2025 | 15.00 | 15.00 | 13.83 | 14.65 | 14.65 | 1.03% | 1,980 |
| Jun 23, 2025 | 14.14 | 14.50 | 13.75 | 14.50 | 14.50 | 1.75% | 9,072 |
| Jun 20, 2025 | 14.10 | 14.25 | 13.26 | 14.25 | 14.25 | 1.79% | 2,217 |
| Jun 18, 2025 | 14.38 | 14.70 | 14.00 | 14.00 | 14.00 | - | 10,230 |
| Jun 17, 2025 | 14.55 | 16.00 | 14.00 | 14.00 | 14.00 | -6.54% | 2,342 |
| Jun 16, 2025 | 14.70 | 15.05 | 14.70 | 14.98 | 14.98 | 0.20% | 4,474 |
| Jun 13, 2025 | 14.70 | 15.10 | 14.70 | 14.95 | 14.95 | -6.56% | 7,536 |
| Jun 12, 2025 | 15.30 | 16.00 | 14.10 | 16.00 | 16.00 | 14.29% | 2,229 |
| Jun 11, 2025 | 14.44 | 15.10 | 14.00 | 14.00 | 14.00 | -5.41% | 11,885 |
| Jun 10, 2025 | 14.80 | 15.17 | 14.80 | 14.80 | 14.80 | -2.31% | 1,103 |
| Jun 9, 2025 | 14.16 | 15.15 | 14.16 | 15.15 | 15.15 | 1.00% | 2,512 |
| Jun 6, 2025 | 15.00 | 15.60 | 14.95 | 15.00 | 14.35 | -4.76% | 1,835 |
| Jun 5, 2025 | 15.35 | 15.75 | 15.35 | 15.75 | 15.07 | 2.27% | 1,029 |
| Jun 4, 2025 | 15.30 | 16.50 | 15.30 | 15.40 | 14.74 | -2.22% | 21,225 |
| Jun 3, 2025 | 14.98 | 16.50 | 14.98 | 15.75 | 15.07 | 0.32% | 2,021 |
| Jun 2, 2025 | 15.40 | 15.75 | 15.10 | 15.70 | 15.02 | -0.44% | 4,591 |
| May 30, 2025 | 15.50 | 15.77 | 15.50 | 15.77 | 15.09 | -0.19% | 1,467 |
| May 29, 2025 | 15.92 | 16.50 | 15.30 | 15.80 | 15.12 | 0.32% | 3,058 |
| May 28, 2025 | 15.00 | 15.75 | 15.00 | 15.75 | 15.07 | -1.56% | 5,652 |
| May 27, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 15.31 | 1.91% | 10,651 |
| May 23, 2025 | 15.49 | 15.70 | 14.83 | 15.70 | 15.02 | 1.29% | 2,196 |
| May 22, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 14.83 | -1.27% | 3,179 |
| May 21, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.02 | 3.29% | 2,544 |
| May 20, 2025 | 15.32 | 16.50 | 15.00 | 15.20 | 14.55 | - | 2,763 |
| May 19, 2025 | 15.50 | 15.51 | 15.00 | 15.20 | 14.55 | 0.66% | 1,644 |
| May 16, 2025 | 15.30 | 15.31 | 15.00 | 15.10 | 14.45 | 0.67% | 10,286 |
| May 15, 2025 | 15.50 | 15.50 | 14.75 | 15.00 | 14.35 | -4.15% | 25,700 |
| May 14, 2025 | 15.25 | 16.00 | 14.92 | 15.65 | 14.98 | 0.32% | 9,816 |
| May 13, 2025 | 15.42 | 15.65 | 14.90 | 15.60 | 14.93 | 0.65% | 11,161 |
| May 12, 2025 | 15.71 | 16.25 | 15.25 | 15.50 | 14.83 | 3.33% | 3,072 |
| May 9, 2025 | 15.40 | 15.95 | 15.00 | 15.00 | 14.35 | - | 2,292 |
| May 8, 2025 | 15.75 | 15.75 | 14.71 | 15.00 | 14.35 | 1.69% | 2,376 |
| May 7, 2025 | 14.73 | 15.30 | 14.52 | 14.75 | 14.11 | -1.67% | 3,231 |
| May 6, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 14.35 | -6.25% | 1,092 |
| May 5, 2025 | 15.36 | 16.00 | 14.81 | 16.00 | 15.31 | 8.70% | 1,571 |
| May 2, 2025 | 14.69 | 15.41 | 14.67 | 14.72 | 14.09 | -3.79% | 3,246 |