Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
16.20
-0.10 (-0.61%)
Aug 11, 2026, 2:50 PM EST
EDNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.61 | 16.61 | 16.20 | 16.20 | - | -0.61% | 700 |
| Aug 10, 2026 | 16.10 | 16.34 | 16.10 | 16.30 | 16.30 | -1.21% | 2,466 |
| Aug 7, 2026 | 16.75 | 16.90 | 16.50 | 16.50 | 16.50 | 0.30% | 15,428 |
| Aug 6, 2026 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -3.24% | 5,218 |
| Aug 5, 2026 | 17.00 | 17.00 | 16.86 | 17.00 | 17.00 | 2.41% | 4,886 |
| Aug 4, 2026 | 16.36 | 16.60 | 16.36 | 16.60 | 16.60 | 5.06% | 3,095 |
| Aug 3, 2026 | 16.25 | 16.30 | 15.80 | 15.80 | 15.80 | -3.07% | 1,553 |
| Jul 31, 2026 | 16.40 | 16.40 | 12.65 | 16.30 | 16.30 | -1.21% | 3,676 |
| Jul 30, 2026 | 16.35 | 16.50 | 16.24 | 16.50 | 16.50 | - | 3,145 |
| Jul 29, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3.13% | 780 |
| Jul 28, 2026 | 15.75 | 16.20 | 15.75 | 16.00 | 16.00 | 5.96% | 3,492 |
| Jul 27, 2026 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -0.33% | 4,626 |
| Jul 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.30% | 1,477 |
| Jul 23, 2026 | 15.15 | 15.15 | 14.81 | 14.81 | 14.81 | -5.06% | 2,924 |
| Jul 22, 2026 | 15.35 | 15.60 | 15.31 | 15.60 | 15.60 | 2.97% | 2,792 |
| Jul 21, 2026 | 15.29 | 15.60 | 15.15 | 15.15 | 15.15 | 2.16% | 4,032 |
| Jul 20, 2026 | 15.20 | 15.60 | 14.83 | 14.83 | 14.83 | -2.43% | 2,535 |
| Jul 17, 2026 | 15.00 | 15.22 | 14.70 | 15.20 | 15.20 | 1.33% | 5,476 |
| Jul 16, 2026 | 14.85 | 15.00 | 14.70 | 15.00 | 15.00 | 1.08% | 1,725 |
| Jul 15, 2026 | 14.70 | 15.00 | 14.70 | 14.84 | 14.84 | 5.25% | 1,645 |
| Jul 14, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | -1.05% | 8,203 |
| Jul 13, 2026 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 4.01% | 1,973 |
| Jul 10, 2026 | 13.60 | 13.81 | 13.60 | 13.70 | 13.70 | 0.74% | 2,988 |
| Jul 9, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - | 1,184 |
| Jul 8, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | - | 4,705 |
| Jul 7, 2026 | 13.11 | 13.60 | 13.11 | 13.60 | 13.60 | 2.26% | 1,215 |
| Jul 6, 2026 | 13.39 | 13.60 | 12.36 | 13.30 | 13.30 | 2.31% | 5,233 |
| Jul 2, 2026 | 12.96 | 13.25 | 12.96 | 13.00 | 13.00 | 2.77% | 455,259 |
| Jul 1, 2026 | 12.80 | 13.15 | 12.65 | 12.65 | 12.65 | -0.39% | 5,583 |
| Jun 30, 2026 | 12.80 | 13.15 | 12.50 | 12.70 | 12.70 | -2.16% | 7,677 |
| Jun 29, 2026 | 12.60 | 13.15 | 12.60 | 12.98 | 12.98 | 1.80% | 11,095 |
| Jun 26, 2026 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | 2.25% | 24,276 |
| Jun 25, 2026 | 12.55 | 12.71 | 12.47 | 12.47 | 12.47 | 0.16% | 6,064 |
| Jun 24, 2026 | 12.60 | 12.70 | 12.45 | 12.45 | 12.45 | -1.19% | 10,023 |
| Jun 23, 2026 | 12.60 | 12.75 | 12.58 | 12.60 | 12.60 | -5.97% | 5,541 |
| Jun 22, 2026 | 13.25 | 13.40 | 13.10 | 13.40 | 13.40 | -4.29% | 6,108 |
| Jun 18, 2026 | 13.90 | 14.00 | 13.75 | 14.00 | 14.00 | 17.15% | 3,627 |
| Jun 17, 2026 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | -0.42% | 1,972 |
| Jun 16, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | -0.83% | 3,251 |
| Jun 15, 2026 | 12.05 | 12.40 | 12.05 | 12.10 | 12.10 | -0.41% | 3,646 |
| Jun 12, 2026 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | 1.14% | 2,371 |
| Jun 11, 2026 | 12.30 | 12.59 | 12.30 | 12.59 | 12.01 | 1.12% | 16,585 |
| Jun 10, 2026 | 11.70 | 12.45 | 11.70 | 12.45 | 11.88 | -1.97% | 3,589 |
| Jun 9, 2026 | 12.40 | 12.90 | 12.40 | 12.70 | 12.12 | 1.20% | 4,804 |
| Jun 8, 2026 | 12.50 | 12.60 | 12.50 | 12.55 | 11.98 | -1.18% | 2,838 |
| Jun 5, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.12 | -2.31% | 3,092 |
| Jun 4, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 12.40 | -2.62% | 2,347 |
| Jun 3, 2026 | 13.10 | 13.35 | 13.00 | 13.35 | 12.74 | -0.74% | 3,911 |
| Jun 2, 2026 | 13.28 | 13.50 | 13.15 | 13.45 | 12.83 | -0.37% | 19,693 |
| Jun 1, 2026 | 13.50 | 13.75 | 13.50 | 13.50 | 12.88 | - | 4,187 |