Edenred SA (CE) (EDNMY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 23.2 | 0.9 | 4.04 | 23.21 | 24 | 21.95 | 13297 |
| 1721424180 | 22.3 | 0.3 | 1.36 | 21.4 | 23.5 | 21.4 | 75493 |
| 1721337960 | 22 | -1 | -4.35 | 22.24 | 23.51 | 21.5 | 23352 |
| 1721251320 | 23 | 1.15 | 5.26 | 22.3 | 23 | 21 | 10287 |
| 1721164920 | 21.85 | 0.85 | 4.05 | 22 | 22.5 | 21 | 23054 |
| 1721078940 | 21 | -1.45 | -6.46 | 22.93 | 22.93 | 21 | 16548 |
| 1720819200 | 22.45 | 0.43 | 1.95 | 21.25 | 23 | 21 | 9269 |
| 1720733280 | 22.02 | 0.52 | 2.42 | 21 | 23 | 21 | 12886 |
| 1720646880 | 21.5 | -0.75 | -3.37 | 21 | 22.5 | 21 | 5166 |
| 1720560540 | 22.25 | -0.55 | -2.41 | 21 | 22.5 | 21 | 8713 |
| 1720473600 | 22.8 | 1.3 | 6.05 | 22.75 | 22.8 | 21 | 26559 |
| 1720214640 | 21.5 | -0.5 | -2.27 | 22 | 23 | 21.2 | 15109 |
| 1720041000 | 22 | 0.6 | 2.80 | 22.4 | 23 | 21.2 | 12828 |
| 1719955740 | 21.4 | 0.4 | 1.90 | 21.4 | 22 | 21 | 12883 |
| 1719868980 | 21 | -0.25 | -1.18 | 21.37 | 22 | 21 | 41216 |
| 1719610020 | 21.25 | -0.65 | -2.97 | 21.51 | 23.01 | 20.8 | 87844 |
| 1719523200 | 21.9 | -1.1 | -4.78 | 21.3 | 22 | 21 | 13515 |
| 1719437040 | 23 | 0.3 | 1.32 | 22.25 | 23 | 22 | 10907 |
| 1719350880 | 22.7 | -0.33 | -1.43 | 23.25 | 23.4 | 22.3 | 10590 |
| 1719264540 | 23.03 | 0.98 | 4.44 | 22.8 | 23.5 | 22.25 | 116087 |
| 1719005220 | 22.05 | 0.25 | 1.15 | 22 | 22.6 | 21.75 | 19176 |
| 1718918640 | 21.8 | 0.45 | 2.11 | 21.6 | 22.5 | 21.4 | 31875 |
| 1718746140 | 21.35 | -0.3 | -1.39 | 21 | 22.2 | 21 | 75336 |
| 1718659680 | 21.65 | 0.06 | 0.28 | 21 | 21.75 | 21 | 40476 |
| 1718400300 | 21.59 | -0.61 | -2.75 | 22.5 | 22.5 | 21.2 | 23100 |
| 1718314140 | 22.2 | -1.5 | -6.33 | 22.4 | 22.85 | 22.1 | 29251 |
| 1718227380 | 23.7 | 0.26 | 1.11 | 24 | 24 | 23 | 9407 |
| 1718141340 | 23.44 | 0.24 | 1.03 | 23.59 | 23.9 | 23.1 | 149208 |
| 1718054880 | 23.2 | -1.52 | -6.15 | 23.45 | 23.6 | 23.2 | 53534 |
| 1717795800 | 24.72 | -0.23 | -0.92 | 24.65 | 25 | 24 | 5704 |
| 1717709400 | 24.95 | 1.45 | 6.17 | 25.5 | 25.5 | 24.7 | 73107 |
| 1717622460 | 23.5 | -0.1 | -0.42 | 23.74 | 24.25 | 23.5 | 10340 |
| 1717536360 | 23.6 | -0.4 | -1.67 | 24.05 | 24.25 | 23.6 | 8224 |
| 1717450140 | 24 | 0.2 | 0.84 | 24.15 | 24.15 | 23.25 | 22253 |
| 1717190940 | 23.8 | 0.8 | 3.48 | 23.6 | 23.8 | 23.21 | 25980 |
| 1717104540 | 23 | -0.7 | -2.95 | 22.96 | 23 | 22.3 | 1823862 |
| 1717018020 | 23.7 | -1.05 | -4.24 | 23.87 | 23.9 | 23 | 8607 |
| 1716931740 | 24.75 | 0.9 | 3.77 | 24.4 | 24.85 | 24 | 20742 |
| 1716585840 | 23.85 | -0.7 | -2.85 | 24.447 | 25 | 23.85 | 11487 |
| 1716499740 | 24.55 | -0.85 | -3.35 | 24.835 | 25.1 | 24.25 | 10209 |
| 1716412800 | 25.4 | -0.25 | -0.97 | 25.18 | 25.65 | 25 | 14071 |
| 1716326940 | 25.65 | 0.05 | 0.20 | 25.05 | 25.75 | 25.05 | 6553 |
| 1716240180 | 25.6 | -0.25 | -0.97 | 25.59 | 25.9 | 25.25 | 11403 |
| 1715981340 | 25.85 | -0.4 | -1.52 | 25.3 | 25.85 | 25.2 | 7544 |
| 1715894940 | 26.25 | 0.25 | 0.96 | 26.05 | 26.25 | 25.25 | 5843 |
| 1715808000 | 26 | 0.5 | 1.96 | 25.97 | 26.25 | 25.5 | 7165 |
| 1715722140 | 25.5 | -0.6 | -2.30 | 25.83 | 26.25 | 25.4 | 9075 |
| 1715635200 | 26.1 | 0.9 | 3.57 | 25.61 | 26.1 | 25.48 | 11242 |
| 1715376000 | 25.2 | -0.3 | -1.18 | 25.19 | 25.65 | 24.9 | 9619 |
| 1715289720 | 25.5 | 0.5 | 2.00 | 24.97 | 25.5 | 24.5 | 53968 |
| 1715203200 | 25 | 0.5 | 2.04 | 25.1 | 25.25 | 24.65 | 10934 |
| 1715117340 | 24.5 | -0.5 | -2.00 | 24.87 | 25.25 | 24.5 | 14520 |
| 1715030940 | 25 | 0.7 | 2.88 | 24.23 | 25 | 24 | 21288 |
| 1714771740 | 24.3 | 0.3 | 1.25 | 24.52 | 25 | 24.15 | 10917 |
| 1714685340 | 24 | 0 | 0.00 | 23.62 | 24.25 | 23 | 33430 |
| 1714598400 | 24 | 0.3 | 1.27 | 23.7 | 24.55 | 23.2 | 7348 |
| 1714512600 | 23.7 | -0.4 | -1.66 | 23.783 | 24 | 23.5 | 8216 |
| 1714425720 | 24.1 | 0.3 | 1.26 | 24.22 | 25 | 24 | 22686 |
| 1714166580 | 23.8 | -0.65 | -2.66 | 23.97 | 24.35 | 23.75 | 14891 |
| 1714080300 | 24.45 | 0.1 | 0.41 | 23.99 | 24.65 | 23.9 | 36085 |
| 1713994020 | 24.35 | -0.2 | -0.81 | 24.323 | 24.85 | 24 | 7748 |
| 1713907740 | 24.55 | 0.7 | 2.94 | 24.03 | 24.7 | 24 | 12195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
