Edenred SE (EDNMY)
OTCMKTS
· Delayed Price · Currency is USD
15.50
-0.30 (-1.90%)
May 27, 2025, 4:00 PM EDT
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.50 | 15.77 | 15.50 | 15.77 | 15.77 | -0.19% | 1,467 |
| May 29, 2025 | 15.92 | 16.50 | 15.30 | 15.80 | 15.80 | 0.32% | 3,058 |
| May 28, 2025 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | -1.56% | 5,652 |
| May 27, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 10,651 |
| May 23, 2025 | 15.49 | 15.70 | 14.83 | 15.70 | 15.70 | 1.29% | 2,196 |
| May 22, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | -1.27% | 3,179 |
| May 21, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 3.29% | 2,544 |
| May 20, 2025 | 15.32 | 16.50 | 15.00 | 15.20 | 15.20 | - | 2,763 |
| May 19, 2025 | 15.50 | 15.51 | 15.00 | 15.20 | 15.20 | 0.66% | 1,644 |
| May 16, 2025 | 15.30 | 15.31 | 15.00 | 15.10 | 15.10 | 0.67% | 10,286 |
| May 15, 2025 | 15.50 | 15.50 | 14.75 | 15.00 | 15.00 | -4.15% | 25,700 |
| May 14, 2025 | 15.25 | 16.00 | 14.92 | 15.65 | 15.65 | 0.32% | 9,816 |
| May 13, 2025 | 15.42 | 15.65 | 14.90 | 15.60 | 15.60 | 0.65% | 11,161 |
| May 12, 2025 | 15.71 | 16.25 | 15.25 | 15.50 | 15.50 | 3.33% | 3,072 |
| May 9, 2025 | 15.40 | 15.95 | 15.00 | 15.00 | 15.00 | - | 2,292 |
| May 8, 2025 | 15.75 | 15.75 | 14.71 | 15.00 | 15.00 | 1.69% | 2,376 |
| May 7, 2025 | 14.73 | 15.30 | 14.52 | 14.75 | 14.75 | -1.67% | 3,231 |
| May 6, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,092 |
| May 5, 2025 | 15.36 | 16.00 | 14.81 | 16.00 | 16.00 | 8.70% | 1,571 |
| May 2, 2025 | 14.69 | 15.41 | 14.67 | 14.72 | 14.72 | -3.79% | 3,246 |
| May 1, 2025 | 15.00 | 16.00 | 15.00 | 15.30 | 15.30 | -2.24% | 1,769 |
| Apr 30, 2025 | 15.23 | 15.72 | 14.95 | 15.65 | 15.65 | 5.74% | 8,448 |
| Apr 29, 2025 | 14.67 | 15.50 | 14.00 | 14.80 | 14.80 | -1.33% | 2,735 |
| Apr 28, 2025 | 14.50 | 15.25 | 14.50 | 15.00 | 15.00 | - | 2,527 |
| Apr 25, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -18.92% | 1,866 |
| Apr 24, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 2.78% | 958 |
| 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 |