Canada markets closed

Edenred SE (EDNMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.30+0.30 (+1.25%)
At close: 03:13PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.5225.0024.1524.3024.3010,813
May 02, 202423.6224.2523.0024.0024.0033,400
May 01, 202423.7024.5523.2024.0024.007,300
Apr 30, 202423.7824.0023.5023.7023.708,200
Apr 29, 202424.2225.0024.0024.1024.1022,700
Apr 26, 202423.9724.3523.7523.8023.8014,900
Apr 25, 202423.9924.6523.9024.4524.4536,100
Apr 24, 202424.3224.8524.0024.3524.357,700
Apr 23, 202424.0324.7024.0024.5524.5512,200
Apr 22, 202423.8924.4023.6023.8523.8536,100
Apr 19, 202424.0324.0822.8623.0523.056,700
Apr 18, 202424.7325.2024.5525.2025.2025,300
Apr 17, 202423.8224.0023.5023.5023.5011,000
Apr 16, 202423.5024.2023.2523.7023.7014,600
Apr 15, 202424.0724.1523.7523.7523.7526,500
Apr 12, 202423.6524.0523.3523.4023.4017,200
Apr 11, 202424.2824.7023.8424.3024.3021,400
Apr 10, 202424.9125.2524.5024.7524.757,900
Apr 09, 202426.6326.8526.2026.5026.5014,400
Apr 08, 202426.8127.0026.2026.2526.2521,200
Apr 05, 202426.9727.5026.9227.5027.507,900
Apr 04, 202427.3827.7027.0027.5027.5013,600
Apr 03, 202426.8727.5026.8727.5027.508,900
Apr 02, 202426.2926.8026.2026.2526.254,200
Apr 01, 202426.5027.4026.3426.8026.808,800
Mar 28, 202426.7427.0026.7426.7726.776,800
Mar 27, 202426.9227.0026.2527.0027.009,800
Mar 26, 202426.9727.2926.7526.7526.7511,200
Mar 25, 202426.8427.0026.2526.2526.2512,400
Mar 22, 202426.8427.3526.5026.5026.5014,200
Mar 21, 202426.6826.7526.6126.7526.759,400
Mar 20, 202426.8126.9426.6726.7526.755,400
Mar 19, 202426.6427.0026.4526.5026.505,600
Mar 18, 202426.6326.8526.4026.7526.7520,600
Mar 15, 202426.6326.7926.2526.7526.756,400
Mar 14, 202426.7227.0026.2526.6026.6012,600
Mar 13, 202426.5526.9526.5026.9026.9011,200
Mar 12, 202426.6626.9026.5026.8026.809,000
Mar 11, 202426.8827.0026.4026.5026.50517,000
Mar 08, 202426.7427.1026.2027.0027.0020,300
Mar 07, 202426.0526.6025.9926.4526.4514,800
Mar 06, 202426.0526.6026.0026.4026.4013,800
Mar 05, 202426.3026.7526.1026.1026.10420,500
Mar 04, 202426.6026.6025.9026.0026.0099,800
Mar 01, 202425.2026.5025.2025.8525.8585,000
Feb 29, 202424.7525.2024.5024.7024.7017,700
Feb 28, 202425.1525.8524.5024.6024.6020,500
Feb 27, 202426.8526.8525.2025.2525.2510,000
Feb 26, 202427.3027.3026.5026.8026.8010,700
Feb 23, 202427.1027.8526.7026.9026.9012,500
Feb 22, 202426.8027.4026.7026.9026.9012,500
Feb 21, 202426.5029.5026.0027.2527.25167,300
Feb 20, 202430.0530.7530.0530.1530.151,279,500
Feb 16, 202429.7030.2529.5030.1530.155,000
Feb 15, 202430.0030.2029.6529.8929.8910,200
Feb 14, 202429.8530.0029.5029.8529.857,900
Feb 13, 202429.6029.7529.2029.4529.454,900
Feb 12, 202429.6530.1529.5029.7029.7013,000
Feb 09, 202430.0530.1029.7029.7029.705,200
Feb 08, 202429.5030.0029.4529.8629.865,400
Feb 07, 202429.9029.9029.4029.7529.755,300
Feb 06, 202429.6529.7529.2029.3529.3578,600
Feb 05, 202429.5030.1029.5030.1030.1011,100
Feb 02, 202430.0030.2029.8030.0030.005,900
Feb 01, 202429.5530.0129.4029.4029.404,500
Jan 31, 202430.6030.6029.6029.6029.604,200
Jan 30, 202430.7530.7530.1530.3530.357,700
Jan 29, 202430.2530.6330.2030.6330.6310,500
Jan 26, 202430.6031.0030.4530.8530.856,800
Jan 25, 202430.7530.9030.4530.7030.704,500
Jan 24, 202430.2530.8030.2530.3530.357,300
Jan 23, 202430.7531.1530.5030.6030.605,300
Jan 22, 202432.0532.1531.6031.9731.9710,700
Jan 19, 202431.3031.7031.2131.7031.7017,500
Jan 18, 202431.3031.7531.3031.7531.759,300
Jan 17, 202431.0031.2030.7031.0031.0019,000
Jan 16, 202430.8031.3030.8031.0531.0519,400
Jan 12, 202430.8031.2530.7030.7030.703,500
Jan 11, 202430.7530.7530.1030.2530.2524,900
Jan 10, 202430.1030.1529.8030.0030.004,200
Jan 09, 202430.1030.1529.8030.1530.154,700
Jan 08, 202429.8530.4029.8530.0030.008,300
Jan 05, 202430.0030.2029.6529.6529.654,700
Jan 04, 202429.9030.0029.5029.8529.854,000
Jan 03, 202429.0029.5028.9529.0029.007,100
Jan 02, 202430.0030.0029.5529.9029.905,500
Dec 29, 202329.9030.2029.7029.7029.703,600
Dec 28, 202329.8530.2529.7529.9029.905,200
Dec 27, 202330.0030.4029.8430.3230.325,000
Dec 26, 202330.4530.4529.7030.4030.408,000
Dec 22, 202330.4530.4529.7029.7029.7019,200
Dec 21, 202330.2030.5529.9030.1030.105,500
Dec 20, 202329.9030.6029.7029.7029.7010,600
Dec 19, 202329.9030.0529.4029.4529.4535,100
Dec 18, 202329.5029.6529.0029.2029.206,700
Dec 15, 202329.1529.8029.1529.6029.606,300
Dec 14, 202329.5030.0029.3029.3029.309,700
Dec 13, 202328.5029.2528.4528.9028.908,500
Dec 12, 202328.5029.5028.4028.5028.50120,300
Dec 11, 202328.6129.0028.4029.0029.0015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...