Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Edenred SE (EDNMY)

Compare
16.00
0.00
(0.00%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202517.7518.0016.0016.0016.002,600
Apr 11, 202517.0017.4216.7516.7516.751,400
Apr 10, 202517.0017.0016.0016.0016.002,200
Apr 9, 202515.3217.7515.0017.7517.753,600
Apr 8, 202515.7615.9014.9515.0015.003,800
Apr 7, 202515.5016.1015.5016.1016.101,800
Apr 4, 202515.7516.1015.7516.1016.101,000
Apr 3, 202516.6817.0016.6017.0017.002,100
Apr 2, 202515.8916.7515.8916.0016.004,200
Apr 1, 202516.3016.7516.0316.2516.25418,000
Mar 31, 202516.6417.0015.7016.3016.302,100
Mar 28, 202516.0516.9016.0516.8016.801,200
Mar 27, 202517.0017.2016.5017.2017.201,000
Mar 26, 202516.8017.0016.8016.8016.801,600
Mar 25, 202516.0017.1916.0016.8016.803,300
Mar 24, 202517.2217.2216.8017.0017.001,000
Mar 21, 202517.2317.2317.0017.0017.0015,900
Mar 20, 202517.5017.5017.0017.3017.302,600
Mar 19, 202517.5017.9817.5017.9417.943,300
Mar 18, 202517.0117.9017.0117.9017.901,200
Mar 17, 202517.8017.8017.0017.0017.001,100
Mar 14, 202517.5017.9517.5017.9517.951,200
Mar 13, 202517.0018.0017.0018.0018.0036,300
Mar 12, 202517.3018.0017.0018.0018.002,000
Mar 11, 202518.5018.6018.5018.6018.601,400
Mar 10, 202518.2918.9618.2518.7518.751,200
Mar 7, 202518.7519.0018.2518.2518.253,800
Mar 6, 202518.0518.8517.8518.8518.852,900
Mar 5, 202517.0017.9917.0017.9917.991,300
Mar 4, 202515.5016.6515.5016.6016.602,500
Mar 3, 202516.3016.3015.7515.9015.902,200
Feb 28, 202516.2016.2015.1215.9015.901,300
Feb 27, 202516.0716.0715.8215.9015.904,700
Feb 26, 202515.8016.1815.8015.9015.901,500
Feb 25, 202515.3316.0015.3315.7015.703,600
Feb 24, 202515.9516.5015.0015.0015.001,800
Feb 21, 202515.4016.3015.4016.3016.30800
Feb 20, 202516.2016.2515.5416.2516.25900
Feb 19, 202515.8716.6515.8716.0016.002,700
Feb 18, 202516.0017.1515.5016.8516.854,600
Feb 14, 202517.5017.5017.0017.2617.26900
Feb 13, 202518.0018.0017.0517.2517.251,400
Feb 12, 202516.0017.1216.0016.5016.5040,300
Feb 11, 202516.7016.7016.0016.3416.343,900
Feb 10, 202516.3516.7516.3516.5016.504,000
Feb 7, 202515.5015.5015.5015.5015.501,000
Feb 6, 202516.6016.7016.6016.7016.70900
Feb 5, 202516.5016.9016.5016.6016.601,500
Feb 4, 202516.5517.1216.5516.9016.901,600
Feb 3, 202516.6016.6016.6016.6016.60800
Jan 31, 202517.0517.5417.0517.2017.205,600
Jan 30, 202517.5017.5017.0017.0017.0050,200
Jan 29, 202516.5017.2016.5016.9016.903,200
Jan 28, 202517.1517.1516.0016.8016.8015,600
Jan 27, 202516.8517.1516.7017.0017.003,100
Jan 24, 202516.6117.0016.0016.0016.001,200
Jan 23, 202516.6216.7016.4516.4516.453,300
Jan 22, 202516.7016.7016.4516.5016.502,600
Jan 21, 202516.4416.6715.7515.7515.753,100
Jan 17, 202516.9016.9016.0616.1016.1010,500
Jan 16, 202516.5016.5015.5015.5015.509,500
Jan 15, 202516.2516.3015.5015.5015.503,700
Jan 14, 202516.5016.5015.0015.6015.6021,400
Jan 13, 202516.2016.2015.0016.2016.203,100
Jan 10, 202516.0016.7016.0016.3516.352,900
Jan 8, 202515.5017.0015.5016.1016.101,900
Jan 7, 202514.8116.0014.8116.0016.003,600
Jan 6, 202516.3416.3515.7516.1016.1015,200
Jan 3, 202516.2516.3015.0016.2516.2518,500
Jan 2, 202516.2016.5015.8016.0516.056,000
Dec 31, 202417.4217.4216.0516.0516.053,000
Dec 30, 202415.9017.7515.0517.7517.7513,300
Dec 27, 202416.2017.0015.7116.2016.205,400
Dec 26, 202416.0017.5015.7215.7515.7513,700
Dec 24, 202417.2517.2515.7816.0016.003,700
Dec 23, 202416.0017.0015.0016.0816.0818,400
Dec 20, 202415.1616.5015.0215.8015.80446,700
Dec 19, 202415.3616.5015.1015.7515.751,373,200
Dec 18, 202416.4016.4015.0515.7515.755,700
Dec 17, 202416.7817.0015.5016.2016.205,100
Dec 16, 202415.3717.0015.3716.3616.3628,800
Dec 13, 202416.1216.5015.6016.5016.502,500
Dec 12, 202416.4017.0015.0016.0016.009,500
Dec 11, 202417.4017.4016.0016.5516.5512,500
Dec 10, 202416.9017.0015.9316.7016.702,600
Dec 9, 202416.9017.0016.0016.7016.7016,200
Dec 6, 202416.5617.0015.8716.3016.305,800
Dec 5, 202416.0517.0015.5015.9015.909,700
Dec 4, 202415.2316.5014.9015.8015.8012,900
Dec 3, 202415.4917.0015.0015.0015.0011,700
Dec 2, 202416.8317.0015.8016.5016.5019,700
Nov 29, 202416.0016.6515.8016.4916.49381,500
Nov 27, 202415.7015.7215.0015.6015.60269,800
Nov 26, 202415.4515.7015.0015.0015.00269,900
Nov 25, 202415.9516.0715.0015.5015.50139,000
Nov 22, 202415.3315.5014.7915.3015.308,300
Nov 21, 202415.0016.0014.9515.4015.404,500
Nov 20, 202415.3015.6614.8015.0015.0013,300
Nov 19, 202415.0015.4014.2015.0015.009,000
Nov 18, 202415.3516.0014.2015.0015.0011,900
Nov 15, 202414.5015.5014.5015.0015.003,200
Nov 14, 202415.0015.2514.2514.7014.7020,300
Nov 13, 202414.0015.1014.0014.0014.006,900
Nov 12, 202415.0016.2514.3015.0015.008,800
Nov 11, 202416.2517.0015.2015.2015.206,900
Nov 8, 202415.5016.2015.2515.8015.8052,900
Nov 7, 202415.9016.3315.8516.3316.337,600
Nov 6, 202415.7816.2215.7816.0516.052,500
Nov 5, 202416.3516.6015.9516.2816.2810,400
Nov 4, 202416.1516.5015.0015.5015.5011,000
Nov 1, 202416.4716.5015.0015.6515.656,800
Oct 31, 202415.2516.3015.0015.8515.8532,400
Oct 30, 202415.0016.0015.0015.2515.256,800
Oct 29, 202415.6917.0015.0015.9015.907,700
Oct 28, 202415.9015.9015.0015.5015.505,400
Oct 25, 202415.9515.9515.0015.9015.905,900
Oct 24, 202415.7616.3015.0015.0015.0039,600
Oct 23, 202418.5018.8018.0018.6518.653,400
Oct 22, 202417.7518.7517.2518.5018.507,300
Oct 21, 202418.6019.0017.2518.0018.007,800
Oct 18, 202417.8519.3017.5018.3018.307,100
Oct 17, 202418.1419.4017.2518.1518.1510,100
Oct 16, 202418.0519.1517.3018.5518.557,200
Oct 15, 202418.4019.0017.0018.0518.056,500
Oct 14, 202418.2018.5017.2018.2018.209,100
Oct 11, 202417.7519.8017.7018.5518.558,400
Oct 10, 202418.0019.5017.6017.7017.7013,900
Oct 9, 202418.7019.7517.7018.8818.8814,700
Oct 8, 202418.5719.5018.0018.2518.256,500
Oct 7, 202419.0519.7517.7518.5018.5017,400
Oct 4, 202418.1019.8018.0019.0519.0511,100
Oct 3, 202418.0519.0018.0018.6018.606,500
Oct 2, 202418.0019.7017.9018.4618.464,500
Oct 1, 202419.1519.6018.3519.1519.153,600
Sep 30, 202419.4519.7518.0018.0018.006,500
Sep 27, 202420.4120.4118.8019.5019.505,100
Sep 26, 202418.8020.1018.4518.4518.4513,200
Sep 25, 202418.2519.9018.0619.5019.504,800
Sep 24, 202418.8018.8517.6017.6017.6029,600
Sep 23, 202419.8819.9017.6018.0018.007,300
Sep 20, 202419.3820.5018.7519.9019.903,200
Sep 19, 202420.6021.5019.5020.6020.608,100
Sep 18, 202419.2020.1519.0019.3019.304,600
Sep 17, 202420.3020.3519.2020.0520.055,800
Sep 16, 202419.0019.8518.8519.8519.8514,700
Sep 13, 202419.0020.3619.0019.4019.405,900
Sep 12, 202418.6020.2518.6019.0019.004,100
Sep 11, 202420.2021.2519.2520.3520.3511,400
Sep 10, 202420.9221.5020.0020.7520.757,500
Sep 9, 202420.4122.0020.0020.5020.5039,300
Sep 6, 202421.8022.2019.6520.0020.0012,600
Sep 5, 202421.4521.4520.5021.0521.0511,300
Sep 4, 202419.2521.5019.2519.7019.7015,400
Sep 3, 202421.5021.5019.4019.4019.402,300
Aug 30, 202421.4521.4520.0020.1020.103,900
Aug 29, 202420.9022.0020.0020.9020.907,700
Aug 28, 202421.3022.0020.0022.0022.005,700
Aug 27, 202420.2022.0020.2020.6220.625,100
Aug 26, 202422.2022.2520.3020.3020.304,800
Aug 23, 202422.1522.4220.2521.1021.108,400
Aug 22, 202421.0022.0020.0520.0520.0510,100
Aug 21, 202422.0022.0020.0021.0021.005,300
Aug 20, 202420.0022.0020.0020.0020.008,700
Aug 19, 202420.2022.0020.0021.0021.0017,000
Aug 16, 202420.7021.6520.0020.6020.606,900
Aug 15, 202419.6021.5019.6020.4520.4510,800
Aug 14, 202419.5020.3019.3019.5019.509,100
Aug 13, 202420.5020.5019.0020.2520.25109,100
Aug 12, 202418.6020.0018.5018.6018.6016,800
Aug 9, 202419.6020.6518.5018.6518.65109,000
Aug 8, 202419.3020.6518.5018.6518.6523,000
Aug 7, 202419.0020.6518.5020.0020.008,800
Aug 6, 202418.7620.4518.2019.0519.0535,300
Aug 5, 202419.0020.0018.5019.3019.304,800
Aug 2, 202420.2521.0019.0021.0021.0017,800
Aug 1, 202419.5021.5019.1519.2019.2014,000
Jul 31, 202421.2021.8019.7520.9020.9032,000
Jul 30, 202420.4021.5519.5021.5521.559,700
Jul 29, 202419.5021.4519.3020.2520.2556,900
Jul 26, 202419.3021.5019.3021.4521.4527,100
Jul 25, 202420.2022.0019.3020.2520.2551,200
Jul 24, 202419.6021.5519.3019.3019.3011,300
Jul 23, 202420.8721.2718.7020.2520.2537,200
Jul 22, 202423.2124.0021.9523.2023.2013,300
Jul 19, 202421.4023.5021.4022.3022.3075,500
Jul 18, 202422.2423.5121.5022.0022.0023,400
Jul 17, 202422.3023.0021.0023.0023.0010,300
Jul 16, 202422.0022.5021.0021.8521.8523,100
Jul 15, 202422.9322.9321.0021.0021.0016,500
Jul 12, 202421.2523.0021.0022.4522.459,300
Jul 11, 202421.0023.0021.0022.0222.0212,900
Jul 10, 202421.0022.5021.0021.5021.505,200
Jul 9, 202421.0022.5021.0022.2522.258,700
Jul 8, 202422.7522.8021.0022.8022.8026,600
Jul 5, 202422.0023.0021.2021.5021.5015,100
Jul 3, 202422.4023.0021.2022.0022.0012,800
Jul 2, 202421.4022.0021.0021.4021.4012,900
Jul 1, 202421.3722.0021.0021.0021.0041,200
Jun 28, 202421.5123.0120.8021.2521.2587,800
Jun 27, 202421.3022.0021.0021.9021.9013,500
Jun 26, 202422.2523.0022.0023.0023.0010,900
Jun 25, 202423.2523.4022.3022.7022.7010,600
Jun 24, 202422.8023.5022.2523.0323.03116,100
Jun 21, 202422.0022.6021.7522.0522.0519,200
Jun 20, 202421.6022.5021.4021.8021.8031,900
Jun 18, 202421.0022.2021.0021.3521.3575,300
Jun 17, 202421.0021.7521.0021.6521.6540,500
Jun 14, 202422.5022.5021.2021.5921.5923,100
Jun 13, 202422.4022.8522.1022.2022.2029,300
Jun 12, 202424.0024.0023.0023.7023.709,400
Jun 11, 202423.5923.9023.1023.4423.44149,200
Jun 10, 202423.4523.6023.2023.2023.2053,500
Jun 7, 2024 0.59 Dividend
Jun 7, 202424.6525.0024.0024.7224.725,700
Jun 6, 202425.5025.5024.7024.9524.3673,100
Jun 5, 202423.7424.2523.5023.5022.9410,300
Jun 4, 202424.0524.2523.6023.6023.048,200
Jun 3, 202424.1524.1523.2524.0023.4322,300
May 31, 202423.6023.8023.2123.8023.2426,000
May 30, 202422.9623.0022.3023.0022.451,823,900
May 29, 202423.8723.9023.0023.7023.148,600
May 28, 202424.4024.8524.0024.7524.1620,700
May 24, 202424.4525.0023.8523.8523.2811,500
May 23, 202424.8325.1024.2524.5523.9710,200
May 22, 202425.1825.6525.0025.4024.8014,100
May 21, 202425.0525.7525.0525.6525.046,600
May 20, 202425.5925.9025.2525.6024.9911,400
May 17, 202425.3025.8525.2025.8525.247,500
May 16, 202426.0526.2525.2526.2525.635,800
May 15, 202425.9726.2525.5026.0025.387,200
May 14, 202425.8326.2525.4025.5024.899,100
May 13, 202425.6126.1025.4826.1025.4811,200
May 10, 202425.1925.6524.9025.2024.609,600
May 9, 202424.9725.5024.5025.5024.8954,000
May 8, 202425.1025.2524.6525.0024.4110,900
May 7, 202424.8725.2524.5024.5023.9214,500
May 6, 202424.2325.0024.0025.0024.4121,300
May 3, 202424.5225.0024.1524.3023.7210,900
May 2, 202423.6224.2523.0024.0023.4333,400
May 1, 202423.7024.5523.2024.0023.437,300
Apr 30, 202423.7824.0023.5023.7023.148,200
Apr 29, 202424.2225.0024.0024.1023.5322,700
Apr 26, 202423.9724.3523.7523.8023.2414,900
Apr 25, 202423.9924.6523.9024.4523.8736,100
Apr 24, 202424.3224.8524.0024.3523.777,700
Apr 23, 202424.0324.7024.0024.5523.9712,200
Apr 22, 202423.8924.4023.6023.8523.2836,100
Apr 19, 202424.0324.0822.8623.0522.506,700
Apr 18, 202424.7325.2024.5525.2024.6025,300
Apr 17, 202423.8224.0023.5023.5022.9411,000
Apr 16, 202423.5024.2023.2523.7023.1414,600
Apr 15, 202424.0724.1523.7523.7523.1926,500

Related Tickers

OPRT Oportun Financial Corporation
4.1400
-1.90%
 
QFIN Qifu Technology, Inc.
38.63
+6.21%
 
SEZL Sezzle Inc.
39.43
+2.12%
 
SOFI SoFi Technologies, Inc.
10.82
+1.03%