Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
10.50
-0.25 (-2.33%)
At close: Mar 13, 2026
Edenred SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.70 | 10.75 | 10.50 | 10.50 | 10.50 | -2.33% | 7,773 |
| Mar 12, 2026 | 10.65 | 11.02 | 10.60 | 10.75 | 10.75 | 3.37% | 72,409 |
| Mar 11, 2026 | 10.85 | 10.90 | 9.90 | 10.40 | 10.40 | -3.70% | 4,254 |
| Mar 10, 2026 | 10.80 | 11.50 | 10.80 | 10.80 | 10.80 | - | 18,151 |
| Mar 9, 2026 | 10.50 | 11.00 | 10.40 | 10.80 | 10.80 | -3.14% | 5,333 |
| Mar 6, 2026 | 11.08 | 11.15 | 10.90 | 11.15 | 11.15 | -1.33% | 7,061 |
| Mar 5, 2026 | 11.15 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 4,611 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.05 | 11.15 | 11.15 | -3.04% | 4,232 |
| Mar 3, 2026 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 1.32% | 2,788 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | 0.89% | 4,828 |
| Feb 27, 2026 | 11.40 | 11.75 | 11.00 | 11.25 | 11.25 | -3.02% | 18,708 |
| Feb 26, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 7.81% | 4,949 |
| Feb 25, 2026 | 10.70 | 11.00 | 10.50 | 10.76 | 10.76 | -5.61% | 5,209 |
| Feb 24, 2026 | 11.00 | 11.40 | 10.70 | 11.40 | 11.40 | 6.05% | 2,651 |
| Feb 23, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 4.88% | 4,730 |
| Feb 20, 2026 | 10.85 | 10.85 | 10.25 | 10.25 | 10.25 | -0.97% | 3,999 |
| Feb 19, 2026 | 10.58 | 10.70 | 10.35 | 10.35 | 10.35 | -0.48% | 3,805 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.98% | 1,761 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.61 | 10.61 | 10.61 | -2.66% | 4,666 |
| Feb 13, 2026 | 10.95 | 10.95 | 10.55 | 10.90 | 10.90 | -0.46% | 5,002 |
| Feb 12, 2026 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 5.29% | 3,481 |
| Feb 11, 2026 | 10.75 | 10.80 | 10.40 | 10.40 | 10.40 | -1.42% | 5,948 |
| Feb 10, 2026 | 10.50 | 10.85 | 10.50 | 10.55 | 10.55 | 1.93% | 6,699 |
| Feb 9, 2026 | 10.70 | 10.75 | 10.20 | 10.35 | 10.35 | -2.82% | 33,373 |
| Feb 6, 2026 | 11.00 | 11.00 | 10.35 | 10.65 | 10.65 | -0.93% | 3,332 |
| Feb 5, 2026 | 10.40 | 11.00 | 10.10 | 10.75 | 10.75 | -2.27% | 6,269 |
| Feb 4, 2026 | 10.65 | 11.00 | 10.30 | 11.00 | 11.00 | 5.77% | 3,655 |
| Feb 3, 2026 | 10.00 | 10.50 | 10.00 | 10.40 | 10.40 | - | 1,027 |
| Feb 2, 2026 | 10.35 | 10.72 | 10.35 | 10.40 | 10.40 | -2.35% | 2,433 |
| Jan 30, 2026 | 10.75 | 11.00 | 10.40 | 10.65 | 10.65 | 6.50% | 4,067 |
| Jan 29, 2026 | 10.20 | 10.75 | 10.00 | 10.00 | 10.00 | -4.12% | 18,761 |
| Jan 28, 2026 | 10.50 | 10.55 | 10.20 | 10.43 | 10.43 | 1.96% | 23,487 |
| Jan 27, 2026 | 10.00 | 10.35 | 10.00 | 10.23 | 10.23 | -2.57% | 5,134 |
| Jan 26, 2026 | 10.35 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 1,335 |
| Jan 23, 2026 | 10.30 | 10.36 | 10.20 | 10.20 | 10.20 | -2.86% | 10,237 |
| Jan 22, 2026 | 10.90 | 10.95 | 10.50 | 10.50 | 10.50 | -5.41% | 10,424 |
| Jan 21, 2026 | 10.95 | 11.25 | 10.95 | 11.10 | 11.10 | 9.90% | 77,624 |
| Jan 20, 2026 | 10.25 | 10.30 | 9.80 | 10.10 | 10.10 | -2.88% | 23,137 |
| Jan 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | 11,941 |
| Jan 15, 2026 | 10.50 | 10.55 | 10.28 | 10.55 | 10.55 | 1.34% | 8,061 |
| Jan 14, 2026 | 10.55 | 10.60 | 10.41 | 10.41 | 10.41 | -1.33% | 28,424 |
| Jan 13, 2026 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | -4.09% | 11,742 |
| Jan 12, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | - | 202,162 |
| Jan 9, 2026 | 11.18 | 11.18 | 10.75 | 11.00 | 11.00 | -2.65% | 14,866 |
| Jan 8, 2026 | 10.95 | 11.30 | 10.90 | 11.30 | 11.30 | 0.89% | 13,367 |
| Jan 7, 2026 | 11.10 | 11.25 | 10.88 | 11.20 | 11.20 | -0.88% | 527,284 |
| Jan 6, 2026 | 11.25 | 11.45 | 11.05 | 11.30 | 11.30 | 2.73% | 14,259 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 2.33% | 92,674 |
| Jan 2, 2026 | 11.20 | 11.35 | 10.75 | 10.75 | 10.75 | -3.59% | 24,200 |
| Dec 31, 2025 | 11.25 | 11.35 | 11.15 | 11.15 | 11.15 | - | 8,421 |