Edenred SE (EDNMY)
OTCMKTS · Delayed Price · Currency is USD
16.30
-0.35 (-2.10%)
Sep 10, 2026, 3:47 PM EST
EDNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.45 | 16.91 | 16.30 | 16.30 | 16.30 | -2.10% | 3,278 |
| Sep 9, 2026 | 16.66 | 16.66 | 16.65 | 16.65 | 16.65 | 0.12% | 5,577 |
| Sep 8, 2026 | 16.85 | 16.85 | 16.58 | 16.63 | 16.63 | -6.57% | 17,336 |
| Sep 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.19% | 182 |
| Sep 3, 2026 | 17.50 | 17.55 | 17.20 | 17.25 | 17.25 | 0.58% | 2,942 |
| Sep 2, 2026 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -1.44% | 19,430 |
| Sep 1, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | -0.11% | 2,684 |
| Aug 31, 2026 | 17.35 | 17.42 | 17.35 | 17.42 | 17.42 | -1.64% | 613 |
| Aug 28, 2026 | 17.52 | 17.71 | 17.51 | 17.71 | 17.71 | 1.20% | 9,956 |
| Aug 27, 2026 | 17.72 | 17.75 | 17.50 | 17.50 | 17.50 | -1.35% | 2,306 |
| Aug 26, 2026 | 17.55 | 17.80 | 17.55 | 17.74 | 17.74 | 1.37% | 2,718 |
| Aug 25, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | 0.11% | 7,931 |
| Aug 24, 2026 | 17.00 | 17.48 | 17.00 | 17.48 | 17.48 | 2.10% | 2,051 |
| Aug 21, 2026 | 16.66 | 17.20 | 16.66 | 17.12 | 17.12 | 2.21% | 4,415 |
| Aug 20, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 1,010 |
| Aug 19, 2026 | 16.67 | 17.00 | 16.67 | 17.00 | 17.00 | 4.55% | 1,037 |
| Aug 18, 2026 | 16.25 | 16.32 | 16.25 | 16.26 | 16.26 | -2.05% | 1,790 |
| Aug 17, 2026 | 16.40 | 16.60 | 16.00 | 16.60 | 16.60 | 0.06% | 1,729 |
| Aug 14, 2026 | 16.19 | 16.59 | 16.19 | 16.59 | 16.59 | 2.47% | 2,303 |
| Aug 13, 2026 | 16.30 | 16.30 | 16.10 | 16.19 | 16.19 | 0.87% | 3,425 |
| Aug 12, 2026 | 16.10 | 16.15 | 15.92 | 16.05 | 16.05 | -0.93% | 1,996 |
| Aug 11, 2026 | 16.61 | 16.61 | 16.10 | 16.20 | 16.20 | -0.61% | 1,595 |
| 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 |