Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
10.60
-0.22 (-2.03%)
Apr 13, 2026, 9:30 AM EST
EDNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |