OTC Markets EXMKT - Delayed Quote USD

Edenred SE (EDNMY)

Compare
16.20 +0.15 (+0.93%)
As of December 27 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 16.05 16.05 16.05 16.20 16.20 470
Dec 26, 2024 16.00 17.50 15.72 15.75 15.75 13,700
Dec 24, 2024 17.25 17.25 15.78 16.00 16.00 3,700
Dec 23, 2024 16.00 17.00 15.00 16.08 16.08 18,400
Dec 20, 2024 15.16 16.50 15.02 15.80 15.80 446,700
Dec 19, 2024 15.36 16.50 15.10 15.75 15.75 1,373,200
Dec 18, 2024 16.40 16.40 15.05 15.75 15.75 5,700
Dec 17, 2024 16.78 17.00 15.50 16.20 16.20 5,100
Dec 16, 2024 15.37 17.00 15.37 16.36 16.36 28,800
Dec 13, 2024 16.12 16.50 15.60 16.50 16.50 2,500
Dec 12, 2024 16.40 17.00 15.00 16.00 16.00 9,500
Dec 11, 2024 17.40 17.40 16.00 16.55 16.55 12,500
Dec 10, 2024 16.90 17.00 15.93 16.70 16.70 2,600
Dec 9, 2024 16.90 17.00 16.00 16.70 16.70 16,200
Dec 6, 2024 16.56 17.00 15.87 16.30 16.30 5,800
Dec 5, 2024 16.05 17.00 15.50 15.90 15.90 9,700
Dec 4, 2024 15.23 16.50 14.90 15.80 15.80 12,900
Dec 3, 2024 15.49 17.00 15.00 15.00 15.00 11,700
Dec 2, 2024 16.83 17.00 15.80 16.50 16.50 19,700
Nov 29, 2024 16.00 16.65 15.80 16.49 16.49 381,500
Nov 27, 2024 15.70 15.72 15.00 15.60 15.60 269,800
Nov 26, 2024 15.45 15.70 15.00 15.00 15.00 269,900
Nov 25, 2024 15.95 16.07 15.00 15.50 15.50 139,000
Nov 22, 2024 15.33 15.50 14.79 15.30 15.30 8,300
Nov 21, 2024 15.00 16.00 14.95 15.40 15.40 4,500
Nov 20, 2024 15.30 15.66 14.80 15.00 15.00 13,300
Nov 19, 2024 15.00 15.40 14.20 15.00 15.00 9,000
Nov 18, 2024 15.35 16.00 14.20 15.00 15.00 11,900
Nov 15, 2024 14.50 15.50 14.50 15.00 15.00 3,200
Nov 14, 2024 15.00 15.25 14.25 14.70 14.70 20,300
Nov 13, 2024 14.00 15.10 14.00 14.00 14.00 6,900
Nov 12, 2024 15.00 16.25 14.30 15.00 15.00 8,800
Nov 11, 2024 16.25 17.00 15.20 15.20 15.20 6,900
Nov 8, 2024 15.50 16.20 15.25 15.80 15.80 52,900
Nov 7, 2024 15.90 16.33 15.85 16.33 16.33 7,600
Nov 6, 2024 15.78 16.22 15.78 16.05 16.05 2,500
Nov 5, 2024 16.35 16.60 15.95 16.28 16.28 10,400
Nov 4, 2024 16.15 16.50 15.00 15.50 15.50 11,000
Nov 1, 2024 16.47 16.50 15.00 15.65 15.65 6,800
Oct 31, 2024 15.25 16.30 15.00 15.85 15.85 32,400
Oct 30, 2024 15.00 16.00 15.00 15.25 15.25 6,800
Oct 29, 2024 15.69 17.00 15.00 15.90 15.90 7,700
Oct 28, 2024 15.90 15.90 15.00 15.50 15.50 5,400
Oct 25, 2024 15.95 15.95 15.00 15.90 15.90 5,900
Oct 24, 2024 15.76 16.30 15.00 15.00 15.00 39,600
Oct 23, 2024 18.50 18.80 18.00 18.65 18.65 3,400
Oct 22, 2024 17.75 18.75 17.25 18.50 18.50 7,300
Oct 21, 2024 18.60 19.00 17.25 18.00 18.00 7,800
Oct 18, 2024 17.85 19.30 17.50 18.30 18.30 7,100
Oct 17, 2024 18.14 19.40 17.25 18.15 18.15 10,100
Oct 16, 2024 18.05 19.15 17.30 18.55 18.55 7,200
Oct 15, 2024 18.40 19.00 17.00 18.05 18.05 6,500
Oct 14, 2024 18.20 18.50 17.20 18.20 18.20 9,100
Oct 11, 2024 17.75 19.80 17.70 18.55 18.55 8,400
Oct 10, 2024 18.00 19.50 17.60 17.70 17.70 13,900
Oct 9, 2024 18.70 19.75 17.70 18.88 18.88 14,700
Oct 8, 2024 18.57 19.50 18.00 18.25 18.25 6,500
Oct 7, 2024 19.05 19.75 17.75 18.50 18.50 17,400
Oct 4, 2024 18.10 19.80 18.00 19.05 19.05 11,100
Oct 3, 2024 18.05 19.00 18.00 18.60 18.60 6,500
Oct 2, 2024 18.00 19.70 17.90 18.46 18.46 4,500
Oct 1, 2024 19.15 19.60 18.35 19.15 19.15 3,600
Sep 30, 2024 19.45 19.75 18.00 18.00 18.00 6,500
Sep 27, 2024 20.41 20.41 18.80 19.50 19.50 5,100
Sep 26, 2024 18.80 20.10 18.45 18.45 18.45 13,200
Sep 25, 2024 18.25 19.90 18.06 19.50 19.50 4,800
Sep 24, 2024 18.80 18.85 17.60 17.60 17.60 29,600
Sep 23, 2024 19.88 19.90 17.60 18.00 18.00 7,300
Sep 20, 2024 19.38 20.50 18.75 19.90 19.90 3,200
Sep 19, 2024 20.60 21.50 19.50 20.60 20.60 8,100
Sep 18, 2024 19.20 20.15 19.00 19.30 19.30 4,600
Sep 17, 2024 20.30 20.35 19.20 20.05 20.05 5,800
Sep 16, 2024 19.00 19.85 18.85 19.85 19.85 14,700
Sep 13, 2024 19.00 20.36 19.00 19.40 19.40 5,900
Sep 12, 2024 18.60 20.25 18.60 19.00 19.00 4,100
Sep 11, 2024 20.20 21.25 19.25 20.35 20.35 11,400
Sep 10, 2024 20.92 21.50 20.00 20.75 20.75 7,500
Sep 9, 2024 20.41 22.00 20.00 20.50 20.50 39,300
Sep 6, 2024 21.80 22.20 19.65 20.00 20.00 12,600
Sep 5, 2024 21.45 21.45 20.50 21.05 21.05 11,300
Sep 4, 2024 19.25 21.50 19.25 19.70 19.70 15,400
Sep 3, 2024 21.50 21.50 19.40 19.40 19.40 2,300
Aug 30, 2024 21.45 21.45 20.00 20.10 20.10 3,900
Aug 29, 2024 20.90 22.00 20.00 20.90 20.90 7,700
Aug 28, 2024 21.30 22.00 20.00 22.00 22.00 5,700
Aug 27, 2024 20.20 22.00 20.20 20.62 20.62 5,100
Aug 26, 2024 22.20 22.25 20.30 20.30 20.30 4,800
Aug 23, 2024 22.15 22.42 20.25 21.10 21.10 8,400
Aug 22, 2024 21.00 22.00 20.05 20.05 20.05 10,100
Aug 21, 2024 22.00 22.00 20.00 21.00 21.00 5,300
Aug 20, 2024 20.00 22.00 20.00 20.00 20.00 8,700
Aug 19, 2024 20.20 22.00 20.00 21.00 21.00 17,000
Aug 16, 2024 20.70 21.65 20.00 20.60 20.60 6,900
Aug 15, 2024 19.60 21.50 19.60 20.45 20.45 10,800
Aug 14, 2024 19.50 20.30 19.30 19.50 19.50 9,100
Aug 13, 2024 20.50 20.50 19.00 20.25 20.25 109,100
Aug 12, 2024 18.60 20.00 18.50 18.60 18.60 16,800
Aug 9, 2024 19.60 20.65 18.50 18.65 18.65 109,000
Aug 8, 2024 19.30 20.65 18.50 18.65 18.65 23,000
Aug 7, 2024 19.00 20.65 18.50 20.00 20.00 8,800
Aug 6, 2024 18.76 20.45 18.20 19.05 19.05 35,300
Aug 5, 2024 19.00 20.00 18.50 19.30 19.30 4,800
Aug 2, 2024 20.25 21.00 19.00 21.00 21.00 17,800
Aug 1, 2024 19.50 21.50 19.15 19.20 19.20 14,000
Jul 31, 2024 21.20 21.80 19.75 20.90 20.90 32,000
Jul 30, 2024 20.40 21.55 19.50 21.55 21.55 9,700
Jul 29, 2024 19.50 21.45 19.30 20.25 20.25 56,900
Jul 26, 2024 19.30 21.50 19.30 21.45 21.45 27,100
Jul 25, 2024 20.20 22.00 19.30 20.25 20.25 51,200
Jul 24, 2024 19.60 21.55 19.30 19.30 19.30 11,300
Jul 23, 2024 20.87 21.27 18.70 20.25 20.25 37,200
Jul 22, 2024 23.21 24.00 21.95 23.20 23.20 13,300
Jul 19, 2024 21.40 23.50 21.40 22.30 22.30 75,500
Jul 18, 2024 22.24 23.51 21.50 22.00 22.00 23,400
Jul 17, 2024 22.30 23.00 21.00 23.00 23.00 10,300
Jul 16, 2024 22.00 22.50 21.00 21.85 21.85 23,100
Jul 15, 2024 22.93 22.93 21.00 21.00 21.00 16,500
Jul 12, 2024 21.25 23.00 21.00 22.45 22.45 9,300
Jul 11, 2024 21.00 23.00 21.00 22.02 22.02 12,900
Jul 10, 2024 21.00 22.50 21.00 21.50 21.50 5,200
Jul 9, 2024 21.00 22.50 21.00 22.25 22.25 8,700
Jul 8, 2024 22.75 22.80 21.00 22.80 22.80 26,600
Jul 5, 2024 22.00 23.00 21.20 21.50 21.50 15,100
Jul 3, 2024 22.40 23.00 21.20 22.00 22.00 12,800
Jul 2, 2024 21.40 22.00 21.00 21.40 21.40 12,900
Jul 1, 2024 21.37 22.00 21.00 21.00 21.00 41,200
Jun 28, 2024 21.51 23.01 20.80 21.25 21.25 87,800
Jun 27, 2024 21.30 22.00 21.00 21.90 21.90 13,500
Jun 26, 2024 22.25 23.00 22.00 23.00 23.00 10,900
Jun 25, 2024 23.25 23.40 22.30 22.70 22.70 10,600
Jun 24, 2024 22.80 23.50 22.25 23.03 23.03 116,100
Jun 21, 2024 22.00 22.60 21.75 22.05 22.05 19,200
Jun 20, 2024 21.60 22.50 21.40 21.80 21.80 31,900
Jun 18, 2024 21.00 22.20 21.00 21.35 21.35 75,300
Jun 17, 2024 21.00 21.75 21.00 21.65 21.65 40,500
Jun 14, 2024 22.50 22.50 21.20 21.59 21.59 23,100
Jun 13, 2024 22.40 22.85 22.10 22.20 22.20 29,300
Jun 12, 2024 24.00 24.00 23.00 23.70 23.70 9,400
Jun 11, 2024 23.59 23.90 23.10 23.44 23.44 149,200
Jun 10, 2024 23.45 23.60 23.20 23.20 23.20 53,500
Jun 7, 2024 0.59 Dividend
Jun 7, 2024 24.65 25.00 24.00 24.72 24.72 5,700
Jun 6, 2024 25.50 25.50 24.70 24.95 24.36 73,100
Jun 5, 2024 23.74 24.25 23.50 23.50 22.94 10,300
Jun 4, 2024 24.05 24.25 23.60 23.60 23.04 8,200
Jun 3, 2024 24.15 24.15 23.25 24.00 23.43 22,300
May 31, 2024 23.60 23.80 23.21 23.80 23.24 26,000
May 30, 2024 22.96 23.00 22.30 23.00 22.45 1,823,900
May 29, 2024 23.87 23.90 23.00 23.70 23.14 8,600
May 28, 2024 24.40 24.85 24.00 24.75 24.16 20,700
May 24, 2024 24.45 25.00 23.85 23.85 23.28 11,500
May 23, 2024 24.83 25.10 24.25 24.55 23.97 10,200
May 22, 2024 25.18 25.65 25.00 25.40 24.80 14,100
May 21, 2024 25.05 25.75 25.05 25.65 25.04 6,600
May 20, 2024 25.59 25.90 25.25 25.60 24.99 11,400
May 17, 2024 25.30 25.85 25.20 25.85 25.24 7,500
May 16, 2024 26.05 26.25 25.25 26.25 25.63 5,800
May 15, 2024 25.97 26.25 25.50 26.00 25.38 7,200
May 14, 2024 25.83 26.25 25.40 25.50 24.89 9,100
May 13, 2024 25.61 26.10 25.48 26.10 25.48 11,200
May 10, 2024 25.19 25.65 24.90 25.20 24.60 9,600
May 9, 2024 24.97 25.50 24.50 25.50 24.89 54,000
May 8, 2024 25.10 25.25 24.65 25.00 24.41 10,900
May 7, 2024 24.87 25.25 24.50 24.50 23.92 14,500
May 6, 2024 24.23 25.00 24.00 25.00 24.41 21,300
May 3, 2024 24.52 25.00 24.15 24.30 23.72 10,900
May 2, 2024 23.62 24.25 23.00 24.00 23.43 33,400
May 1, 2024 23.70 24.55 23.20 24.00 23.43 7,300
Apr 30, 2024 23.78 24.00 23.50 23.70 23.14 8,200
Apr 29, 2024 24.22 25.00 24.00 24.10 23.53 22,700
Apr 26, 2024 23.97 24.35 23.75 23.80 23.24 14,900
Apr 25, 2024 23.99 24.65 23.90 24.45 23.87 36,100
Apr 24, 2024 24.32 24.85 24.00 24.35 23.77 7,700
Apr 23, 2024 24.03 24.70 24.00 24.55 23.97 12,200
Apr 22, 2024 23.89 24.40 23.60 23.85 23.28 36,100
Apr 19, 2024 24.03 24.08 22.86 23.05 22.50 6,700
Apr 18, 2024 24.73 25.20 24.55 25.20 24.60 25,300
Apr 17, 2024 23.82 24.00 23.50 23.50 22.94 11,000
Apr 16, 2024 23.50 24.20 23.25 23.70 23.14 14,600
Apr 15, 2024 24.07 24.15 23.75 23.75 23.19 26,500
Apr 12, 2024 23.65 24.05 23.35 23.40 22.84 17,200
Apr 11, 2024 24.28 24.70 23.84 24.30 23.72 21,400
Apr 10, 2024 24.91 25.25 24.50 24.75 24.16 7,900
Apr 9, 2024 26.63 26.85 26.20 26.50 25.87 14,400
Apr 8, 2024 26.81 27.00 26.20 26.25 25.63 21,200
Apr 5, 2024 26.97 27.50 26.92 27.50 26.85 7,900
Apr 4, 2024 27.38 27.70 27.00 27.50 26.85 13,600
Apr 3, 2024 26.87 27.50 26.87 27.50 26.85 8,900
Apr 2, 2024 26.29 26.80 26.20 26.25 25.63 4,200
Apr 1, 2024 26.50 27.40 26.34 26.80 26.16 8,800
Mar 28, 2024 26.74 27.00 26.74 26.77 26.13 6,800
Mar 27, 2024 26.92 27.00 26.25 27.00 26.36 9,800
Mar 26, 2024 26.97 27.29 26.75 26.75 26.12 11,200
Mar 25, 2024 26.84 27.00 26.25 26.25 25.63 12,400
Mar 22, 2024 26.84 27.35 26.50 26.50 25.87 14,200
Mar 21, 2024 26.68 26.75 26.61 26.75 26.12 9,400
Mar 20, 2024 26.81 26.94 26.67 26.75 26.12 5,400
Mar 19, 2024 26.64 27.00 26.45 26.50 25.87 5,600
Mar 18, 2024 26.63 26.85 26.40 26.75 26.12 20,600
Mar 15, 2024 26.63 26.79 26.25 26.75 26.12 6,400
Mar 14, 2024 26.72 27.00 26.25 26.60 25.97 12,600
Mar 13, 2024 26.55 26.95 26.50 26.90 26.26 11,200
Mar 12, 2024 26.66 26.90 26.50 26.80 26.16 9,000
Mar 11, 2024 26.88 27.00 26.40 26.50 25.87 517,000
Mar 8, 2024 26.74 27.10 26.20 27.00 26.36 20,300
Mar 7, 2024 26.05 26.60 25.99 26.45 25.82 14,800
Mar 6, 2024 26.05 26.60 26.00 26.40 25.77 13,800
Mar 5, 2024 26.30 26.75 26.10 26.10 25.48 420,500
Mar 4, 2024 26.60 26.60 25.90 26.00 25.38 99,800
Mar 1, 2024 25.20 26.50 25.20 25.85 25.24 85,000
Feb 29, 2024 24.75 25.20 24.50 24.70 24.11 17,700
Feb 28, 2024 25.15 25.85 24.50 24.60 24.02 20,500
Feb 27, 2024 26.85 26.85 25.20 25.25 24.65 10,000
Feb 26, 2024 27.30 27.30 26.50 26.80 26.16 10,700
Feb 23, 2024 27.10 27.85 26.70 26.90 26.26 12,500
Feb 22, 2024 26.80 27.40 26.70 26.90 26.26 12,500
Feb 21, 2024 26.50 29.50 26.00 27.25 26.60 167,300
Feb 20, 2024 30.05 30.75 30.05 30.15 29.43 1,279,500
Feb 16, 2024 29.70 30.25 29.50 30.15 29.43 5,000
Feb 15, 2024 30.00 30.20 29.65 29.89 29.18 10,200
Feb 14, 2024 29.85 30.00 29.50 29.85 29.14 7,900
Feb 13, 2024 29.60 29.75 29.20 29.45 28.75 4,900
Feb 12, 2024 29.65 30.15 29.50 29.70 29.00 13,000
Feb 9, 2024 30.05 30.10 29.70 29.70 29.00 5,200
Feb 8, 2024 29.50 30.00 29.45 29.86 29.15 5,400
Feb 7, 2024 29.90 29.90 29.40 29.75 29.04 5,300
Feb 6, 2024 29.65 29.75 29.20 29.35 28.65 78,600
Feb 5, 2024 29.50 30.10 29.50 30.10 29.39 11,100
Feb 2, 2024 30.00 30.20 29.80 30.00 29.29 5,900
Feb 1, 2024 29.55 30.01 29.40 29.40 28.70 4,500
Jan 31, 2024 30.60 30.60 29.60 29.60 28.90 4,200
Jan 30, 2024 30.75 30.75 30.15 30.35 29.63 7,700
Jan 29, 2024 30.25 30.63 30.20 30.63 29.90 10,500
Jan 26, 2024 30.60 31.00 30.45 30.85 30.12 6,800
Jan 25, 2024 30.75 30.90 30.45 30.70 29.97 4,500
Jan 24, 2024 30.25 30.80 30.25 30.35 29.63 7,300
Jan 23, 2024 30.75 31.15 30.50 30.60 29.87 5,300
Jan 22, 2024 32.05 32.15 31.60 31.97 31.21 10,700
Jan 19, 2024 31.30 31.70 31.21 31.70 30.95 17,500
Jan 18, 2024 31.30 31.75 31.30 31.75 31.00 9,300
Jan 17, 2024 31.00 31.20 30.70 31.00 30.26 19,000
Jan 16, 2024 30.80 31.30 30.80 31.05 30.31 19,400
Jan 12, 2024 30.80 31.25 30.70 30.70 29.97 3,500
Jan 11, 2024 30.75 30.75 30.10 30.25 29.53 24,900
Jan 10, 2024 30.10 30.15 29.80 30.00 29.29 4,200
Jan 9, 2024 30.10 30.15 29.80 30.15 29.43 4,700
Jan 8, 2024 29.85 30.40 29.85 30.00 29.29 8,300
Jan 5, 2024 30.00 30.20 29.65 29.65 28.95 4,700
Jan 4, 2024 29.90 30.00 29.50 29.85 29.14 4,000
Jan 3, 2024 29.00 29.50 28.95 29.00 28.31 7,100
Jan 2, 2024 30.00 30.00 29.55 29.90 29.19 5,500

Related Tickers

LX LexinFintech Holdings Ltd.
5.89
-4.38%
 
WU The Western Union Company
10.62
-0.61%
 
UPST Upstart Holdings, Inc.
63.79
-6.16%
 
SOFI SoFi Technologies, Inc.
15.77
-1.33%