Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
12.80
+0.45 (3.64%)
May 11, 2026, 9:30 AM EST
EDNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.10 | 12.38 | 11.98 | 12.02 | 12.02 | -6.09% | 3,636 |
| May 11, 2026 | 12.35 | 12.80 | 12.35 | 12.80 | 12.80 | 3.64% | 2,573 |
| May 8, 2026 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -1.98% | 3,285 |
| May 7, 2026 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | -0.79% | 6,878 |
| May 6, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 3.67% | 120,595 |
| May 5, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 1.24% | 5,865 |
| May 4, 2026 | 12.00 | 12.70 | 12.00 | 12.10 | 12.10 | 6.23% | 4,260 |
| May 1, 2026 | 12.75 | 12.75 | 11.39 | 11.39 | 11.39 | -7.77% | 4,252 |
| Apr 30, 2026 | 12.65 | 12.75 | 12.15 | 12.35 | 12.35 | -2.37% | 20,966 |
| Apr 29, 2026 | 12.75 | 12.85 | 12.50 | 12.65 | 12.65 | 1.20% | 6,214 |
| Apr 28, 2026 | 12.60 | 12.73 | 12.45 | 12.50 | 12.50 | -1.96% | 6,169 |
| Apr 27, 2026 | 12.68 | 12.85 | 12.45 | 12.75 | 12.75 | -0.78% | 2,315 |
| Apr 24, 2026 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 3.63% | 4,643 |
| Apr 23, 2026 | 12.20 | 12.45 | 12.20 | 12.40 | 12.40 | 5.08% | 26,021 |
| Apr 22, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | 0.43% | 6,226 |
| Apr 21, 2026 | 12.03 | 12.25 | 11.75 | 11.75 | 11.75 | -1.67% | 5,222 |
| Apr 20, 2026 | 12.15 | 12.25 | 11.75 | 11.95 | 11.95 | -0.42% | 3,411 |
| Apr 17, 2026 | 11.98 | 12.01 | 11.80 | 12.00 | 12.00 | 0.17% | 7,055 |
| Apr 16, 2026 | 11.40 | 11.98 | 11.40 | 11.98 | 11.98 | 6.96% | 4,782 |
| Apr 15, 2026 | 11.05 | 11.60 | 11.05 | 11.20 | 11.20 | 2.75% | 6,325 |
| Apr 14, 2026 | 10.90 | 11.25 | 10.90 | 10.90 | 10.90 | 2.83% | 4,808 |
| Apr 13, 2026 | 10.80 | 11.04 | 10.60 | 10.60 | 10.60 | -2.03% | 5,553 |
| Apr 10, 2026 | 10.60 | 10.85 | 10.60 | 10.82 | 10.82 | 3.54% | 5,231 |
| Apr 9, 2026 | 10.48 | 10.60 | 10.45 | 10.45 | 10.45 | -0.10% | 202,169 |
| Apr 8, 2026 | 10.65 | 10.85 | 10.35 | 10.46 | 10.46 | 2.95% | 59,986 |
| Apr 7, 2026 | 10.20 | 10.50 | 10.00 | 10.16 | 10.16 | 3.67% | 2,159 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.49% | 4,828 |
| Apr 2, 2026 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 0.50% | 3,116 |
| Apr 1, 2026 | 9.87 | 10.00 | 9.80 | 10.00 | 10.00 | 3.09% | 4,644 |
| Mar 31, 2026 | 9.90 | 10.10 | 9.50 | 9.70 | 9.70 | 9.60% | 12,653 |
| Mar 30, 2026 | 10.00 | 10.00 | 8.85 | 8.85 | 8.85 | - | 3,066 |
| Mar 27, 2026 | 9.00 | 9.60 | 8.85 | 8.85 | 8.85 | -9.69% | 6,638 |
| Mar 26, 2026 | 9.50 | 9.80 | 8.60 | 9.80 | 9.80 | -9.26% | 9,930 |
| Mar 25, 2026 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 3.35% | 3,445 |
| Mar 24, 2026 | 10.50 | 10.70 | 10.26 | 10.45 | 10.45 | -0.10% | 12,497 |
| Mar 23, 2026 | 10.21 | 10.70 | 10.21 | 10.46 | 10.46 | 4.60% | 8,827 |
| Mar 20, 2026 | 10.20 | 10.41 | 10.00 | 10.00 | 10.00 | -2.44% | 8,013 |
| Mar 19, 2026 | 10.28 | 10.50 | 10.20 | 10.25 | 10.25 | -1.44% | 4,738 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | 0.48% | 13,324 |
| Mar 17, 2026 | 10.53 | 10.85 | 10.35 | 10.35 | 10.35 | -1.43% | 3,821 |
| Mar 16, 2026 | 10.75 | 10.75 | 10.15 | 10.50 | 10.50 | - | 38,155 |
| 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 |