Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
13.55
-0.35 (-2.52%)
Sep 8, 2025, 3:23 PM EDT
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.28 | 14.28 | 13.85 | 13.90 | 13.90 | 0.80% | 24,090 |
| Sep 4, 2025 | 13.80 | 14.06 | 13.45 | 13.79 | 13.79 | -0.14% | 20,438 |
| Sep 3, 2025 | 13.54 | 14.25 | 13.50 | 13.81 | 13.81 | -1.07% | 47,024 |
| Sep 2, 2025 | 14.19 | 14.22 | 13.50 | 13.96 | 13.96 | -0.29% | 12,149 |
| Aug 29, 2025 | 14.25 | 14.55 | 14.00 | 14.00 | 14.00 | -3.45% | 1,738 |
| Aug 28, 2025 | 14.05 | 14.60 | 14.05 | 14.50 | 14.50 | 2.11% | 7,569 |
| Aug 27, 2025 | 14.21 | 15.00 | 14.00 | 14.20 | 14.20 | -4.05% | 6,575 |
| Aug 26, 2025 | 15.00 | 15.20 | 14.55 | 14.80 | 14.80 | -3.90% | 1,766 |
| Aug 25, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -3.75% | 1,732 |
| Aug 22, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 6.67% | 1,289 |
| Aug 21, 2025 | 14.77 | 15.35 | 14.77 | 15.00 | 15.00 | -3.85% | 2,244 |
| Aug 20, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 5.26% | 1,054 |
| Aug 19, 2025 | 15.50 | 15.50 | 14.82 | 14.82 | 14.82 | -3.14% | 1,651 |
| Aug 18, 2025 | 15.53 | 15.64 | 15.25 | 15.30 | 15.30 | -4.37% | 3,338 |
| Aug 15, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 4.23% | 6,643 |
| Aug 14, 2025 | 14.90 | 15.35 | 14.90 | 15.35 | 15.35 | -4.06% | 4,999 |
| Aug 13, 2025 | 15.60 | 16.00 | 15.20 | 16.00 | 16.00 | 8.47% | 2,726 |
| Aug 12, 2025 | 15.20 | 15.30 | 14.75 | 14.75 | 14.75 | -3.28% | 1,510 |
| Aug 11, 2025 | 15.30 | 15.30 | 14.96 | 15.25 | 15.25 | 0.33% | 900 |
| Aug 8, 2025 | 15.45 | 15.45 | 15.00 | 15.20 | 15.20 | 2.36% | 4,711 |
| Aug 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% | 990 |
| Aug 6, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 0.69% | 1,583 |
| Aug 5, 2025 | 14.00 | 14.50 | 13.87 | 14.50 | 14.50 | 3.57% | 4,325 |
| Aug 4, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 4,444 |
| Aug 1, 2025 | 14.39 | 14.50 | 13.60 | 14.00 | 14.00 | -2.78% | 8,332 |
| Jul 31, 2025 | 14.00 | 15.00 | 14.00 | 14.40 | 14.40 | -0.69% | 1,906 |
| Jul 30, 2025 | 14.75 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 1,226 |
| Jul 29, 2025 | 15.15 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 3,757 |
| Jul 28, 2025 | 16.17 | 17.00 | 15.00 | 15.00 | 15.00 | -4.76% | 1,556 |
| Jul 25, 2025 | 16.27 | 16.28 | 15.75 | 15.75 | 15.75 | 1.94% | 13,989 |
| Jul 24, 2025 | 15.70 | 16.00 | 15.45 | 15.45 | 15.45 | -2.52% | 4,940 |
| Jul 23, 2025 | 16.09 | 16.25 | 15.85 | 15.85 | 15.85 | 3.93% | 1,442 |
| Jul 22, 2025 | 15.42 | 15.60 | 15.25 | 15.25 | 15.25 | -0.65% | 3,797 |
| Jul 21, 2025 | 15.35 | 15.39 | 15.15 | 15.35 | 15.35 | 1.66% | 7,257 |
| Jul 18, 2025 | 15.08 | 15.50 | 15.08 | 15.10 | 15.10 | 4.14% | 4,655 |
| Jul 17, 2025 | 15.38 | 15.41 | 14.50 | 14.50 | 14.50 | -1.69% | 7,595 |
| Jul 16, 2025 | 14.50 | 15.50 | 14.50 | 14.75 | 14.75 | -3.91% | 3,982 |
| 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 |