Edenred SA (CE) (EDNMY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.25 | 16 | 17.75 | 15.05 | 8859 | 16.59462144 | DR |
| 4 | 0.15095 | 0.940554113795 | 16.04905 | 17.75 | 15 | 109818 | 15.80886372 | DR |
| 12 | -1.8 | -10 | 18 | 19.8 | 14 | 60426 | 15.81663703 | DR |
| 26 | -5.2 | -24.2990654206 | 21.4 | 24 | 14 | 36647 | 16.98054056 | DR |
| 52 | -13.8 | -46 | 30 | 32.15 | 14 | 44254 | 22.08506265 | DR |
| 156 | -7.21 | -30.7988039299 | 23.41 | 34.35 | 13.05 | 26942 | 23.92487284 | DR |
| 260 | -9.69 | -37.4275782155 | 25.89 | 34.35 | 13.05 | 22226 | 24.25163205 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 16.05 | -1.7 | -9.58 | 17.42 | 17.42 | 16.05 | 3031 |
| 1735597740 | 17.75 | 1.55 | 9.57 | 15.9 | 17.75 | 15.05 | 13287 |
| 1735338000 | 16.2 | 0.45 | 2.86 | 16.2 | 17 | 15.71 | 5439 |
| 1735252020 | 15.75 | -0.25 | -1.56 | 16 | 17.5 | 15.72 | 13680 |
| 1735078200 | 16 | -0.08 | -0.50 | 17.25 | 17.25 | 15.78 | 3730 |
| 1734992400 | 16.079999 | 0.28 | 1.77 | 16 | 17 | 15 | 18522 |
| 1734733200 | 15.8 | 0.05 | 0.32 | 15.16 | 16.5 | 15.02 | 446688 |
| 1734646800 | 15.75 | 0 | 0.00 | 15.36 | 16.5 | 15.1 | 1373159 |
| 1734560940 | 15.75 | -0.45 | -2.78 | 16.399999 | 16.399999 | 15.05 | 5715 |
| 1734474360 | 16.2 | -0.16 | -0.98 | 16.78 | 17 | 15.5 | 5094 |
| 1734388140 | 16.36 | -0.14 | -0.85 | 15.37 | 17 | 15.37 | 28843 |
| 1734128940 | 16.5 | 0.5 | 3.13 | 16.12 | 16.5 | 15.6 | 2450 |
| 1734042480 | 16 | -0.55 | -3.32 | 16.399999 | 17 | 15 | 9542 |
| 1733955900 | 16.55 | -0.15 | -0.90 | 17.4 | 17.4 | 16 | 12507 |
| 1733869200 | 16.7 | 0 | 0.00 | 16.9 | 17 | 15.93 | 2579 |
| 1733782800 | 16.7 | 0.4 | 2.45 | 16.9 | 17 | 16 | 16235 |
| 1733523600 | 16.3 | 0.4 | 2.52 | 16.559999 | 17 | 15.87 | 6562 |
| 1733437500 | 15.9 | 0.1 | 0.63 | 16.04905 | 17 | 15.5 | 9668 |
| 1733350980 | 15.8 | 0.8 | 5.33 | 15.23 | 16.5 | 14.9 | 12935 |
| 1733264700 | 15 | -1.5 | -9.09 | 15.49 | 17 | 15 | 11684 |
| 1733178180 | 16.5 | 0.01 | 0.06 | 16.83 | 17 | 15.8 | 19692 |
| 1732918200 | 16.489999 | 0.89 | 5.71 | 16 | 16.649999 | 15.8 | 381480 |
| 1732746540 | 15.6 | 0.6 | 4.00 | 15.7 | 15.72188 | 15 | 269755 |
| 1732660140 | 15 | -0.5 | -3.23 | 15.45 | 15.7 | 15 | 269923 |
| 1732573560 | 15.5 | 0.2 | 1.31 | 15.95 | 16.07 | 15 | 138998 |
| 1732314000 | 15.3 | -0.1 | -0.65 | 15.33 | 15.5 | 14.79 | 8346 |
| 1732227900 | 15.4 | 0.4 | 2.67 | 15 | 16 | 14.95 | 4456 |
| 1732141740 | 15 | 0 | 0.00 | 15.3 | 15.66 | 14.8 | 13272 |
| 1732054800 | 15 | 0 | 0.00 | 15 | 15.4 | 14.2 | 8983 |
| 1731968640 | 15 | 0 | 0.00 | 15.35 | 16 | 14.2 | 11922 |
| 1731709260 | 15 | 0.3 | 2.04 | 14.5 | 15.5 | 14.5 | 3223 |
| 1731622800 | 14.7 | 0.7 | 5.00 | 15 | 15.25 | 14.25 | 20295 |
| 1731536760 | 14 | -1 | -6.67 | 14 | 15.1 | 14 | 6941 |
| 1731450480 | 15 | -0.2 | -1.32 | 15 | 16.25 | 14.3 | 8822 |
| 1731363600 | 15.2 | -0.6 | -3.80 | 16.25 | 17 | 15.2 | 6947 |
| 1731104400 | 15.8 | -0.53 | -3.25 | 15.5 | 16.2 | 15.25 | 52931 |
| 1731018540 | 16.329999 | 0.28 | 1.74 | 15.9 | 16.329999 | 15.85 | 7636 |
| 1730931600 | 16.05 | -0.23 | -1.41 | 15.78 | 16.219999 | 15.78 | 2542 |
| 1730845680 | 16.28 | 0.78 | 5.03 | 16.35 | 16.6 | 15.95 | 10355 |
| 1730759160 | 15.5 | -0.15 | -0.96 | 16.149999 | 16.5 | 15 | 10975 |
| 1730496420 | 15.65 | -0.2 | -1.26 | 16.469999 | 16.5 | 15 | 6801 |
| 1730409780 | 15.85 | 0.6 | 3.93 | 15.25 | 16.3 | 15 | 32369 |
| 1730323500 | 15.25 | -0.65 | -4.09 | 15 | 16 | 15 | 6766 |
| 1730237280 | 15.9 | 0.4 | 2.58 | 15.69 | 17 | 15 | 7687 |
| 1730150880 | 15.5 | -0.4 | -2.52 | 15.9 | 15.9 | 15 | 5396 |
| 1729891500 | 15.9 | 0.9 | 6.00 | 15.95 | 15.95 | 15 | 5862 |
| 1729805160 | 15 | -3.65 | -19.57 | 15.76 | 16.3 | 15 | 39582 |
| 1729718940 | 18.65 | 0.15 | 0.81 | 18.5 | 18.8 | 18 | 3429 |
| 1729632300 | 18.5 | 0.5 | 2.78 | 17.75 | 18.75 | 17.25 | 7376 |
| 1729545600 | 18 | -0.3 | -1.64 | 18.6 | 19 | 17.25 | 7815 |
| 1729286400 | 18.3 | 0.15 | 0.83 | 17.85 | 19.3 | 17.5 | 7076 |
| 1729200000 | 18.15 | -0.4 | -2.16 | 18.14 | 19.4 | 17.25 | 10074 |
| 1729113960 | 18.55 | 0.5 | 2.77 | 18.05 | 19.15 | 17.3 | 7164 |
| 1729027680 | 18.05 | -0.15 | -0.82 | 18.4 | 19 | 17 | 6537 |
| 1728941220 | 18.2 | -0.35 | -1.89 | 18.2 | 18.5 | 17.2 | 9228 |
| 1728681900 | 18.55 | 0.85 | 4.80 | 17.75 | 19.8 | 17.7 | 8417 |
| 1728595560 | 17.7 | -1.18 | -6.25 | 18 | 19.5 | 17.6 | 13882 |
| 1728508800 | 18.88 | 0.63 | 3.45 | 18.7 | 19.75 | 17.7 | 14720 |
| 1728422580 | 18.25 | -0.25 | -1.35 | 18.570829 | 19.5 | 18 | 6589 |
| 1728336000 | 18.5 | -0.55 | -2.89 | 19.05 | 19.75 | 17.75 | 17379 |
| 1728077220 | 19.05 | 0.45 | 2.42 | 18.1 | 19.8 | 18 | 11127 |
| 1727990760 | 18.6 | 0.14 | 0.76 | 18.05 | 19 | 18 | 6471 |
| 1727904000 | 18.46 | -0.69 | -3.60 | 18 | 19.7 | 17.9 | 4527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
