Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
14.25
+0.25 (1.79%)
Jun 20, 2025, 3:45 PM EDT

Edenred SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.1014.2513.2614.2514.251.79%2,217
Jun 18, 202514.3814.7014.0014.0014.00-10,230
Jun 17, 202514.5516.0014.0014.0014.00-6.54%2,342
Jun 16, 202514.7015.0514.7014.9814.980.20%4,474
Jun 13, 202514.7015.1014.7014.9514.95-6.56%7,536
Jun 12, 202515.3016.0014.1016.0016.0014.29%2,229
Jun 11, 202514.4415.1014.0014.0014.00-5.41%11,885
Jun 10, 202514.8015.1714.8014.8014.80-2.31%1,103
Jun 9, 202514.1615.1514.1615.1515.151.00%2,512
Jun 6, 202515.0015.6014.9515.0014.35-4.76%1,835
Jun 5, 202515.3515.7515.3515.7515.072.27%1,029
Jun 4, 202515.3016.5015.3015.4014.74-2.22%21,225
Jun 3, 202514.9816.5014.9815.7515.070.32%2,021
Jun 2, 202515.4015.7515.1015.7015.02-0.44%4,591
May 30, 202515.5015.7715.5015.7715.09-0.19%1,467
May 29, 202515.9216.5015.3015.8015.120.32%3,058
May 28, 202515.0015.7515.0015.7515.07-1.56%5,652
May 27, 202515.0016.0015.0016.0015.311.91%10,651
May 23, 202515.4915.7014.8315.7015.021.29%2,196
May 22, 202515.0015.5015.0015.5014.83-1.27%3,179
May 21, 202515.4015.7015.4015.7015.023.29%2,544
May 20, 202515.3216.5015.0015.2014.55-2,763
May 19, 202515.5015.5115.0015.2014.550.66%1,644
May 16, 202515.3015.3115.0015.1014.450.67%10,286
May 15, 202515.5015.5014.7515.0014.35-4.15%25,700
May 14, 202515.2516.0014.9215.6514.980.32%9,816
May 13, 202515.4215.6514.9015.6014.930.65%11,161
May 12, 202515.7116.2515.2515.5014.833.33%3,072
May 9, 202515.4015.9515.0015.0014.35-2,292
May 8, 202515.7515.7514.7115.0014.351.69%2,376
May 7, 202514.7315.3014.5214.7514.11-1.67%3,231
May 6, 202516.0016.0015.0015.0014.35-6.25%1,092
May 5, 202515.3616.0014.8116.0015.318.70%1,571
May 2, 202514.6915.4114.6714.7214.09-3.79%3,246
May 1, 202515.0016.0015.0015.3014.64-2.24%1,769
Apr 30, 202515.2315.7214.9515.6514.985.74%8,448
Apr 29, 202514.6715.5014.0014.8014.16-1.33%2,735
Apr 28, 202514.5015.2514.5015.0014.35-2,527
Apr 25, 202515.5015.5015.0015.0014.35-18.92%1,866
Apr 24, 202517.8018.5017.8018.5017.702.78%958
Apr 23, 202518.3018.3016.0018.0017.220.56%1,643
Apr 22, 202517.6818.3017.3617.9017.13-0.56%10,320
Apr 21, 202518.6618.6617.5018.0017.22-2.70%1,879
Apr 17, 202518.5018.5018.5018.5017.702.78%1,746
Apr 16, 202518.0018.0017.0518.0017.221.69%2,538
Apr 15, 202517.5018.0017.0517.7016.9410.62%5,205
Apr 14, 202517.7518.0016.0016.0015.31-4.48%2,594
Apr 11, 202517.0017.4216.7516.7516.034.69%1,373
Apr 10, 202517.0017.0016.0016.0015.31-9.86%2,178
Apr 9, 202515.3217.7515.0017.7516.9918.33%3,586