Edenred SA (CE) (EDNMY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.85714285714 | 17.5 | 17.98 | 17 | 1862 | 17.65040503 | DR |
| 4 | 1.6 | 10.3896103896 | 15.4 | 19 | 15 | 3823 | 17.51906527 | DR |
| 12 | 0.8 | 4.93827160494 | 16.2 | 19 | 14.81 | 6242 | 16.70347018 | DR |
| 26 | -2.88 | -14.4869215292 | 19.88 | 20.41 | 14 | 31731 | 15.97581436 | DR |
| 52 | -9.68 | -36.2818590705 | 26.68 | 27.7 | 14 | 33441 | 19.53754263 | DR |
| 156 | -7.1 | -29.4605809129 | 24.1 | 34.35 | 14 | 24894 | 23.97567433 | DR |
| 260 | -2.36 | -12.1900826446 | 19.36 | 34.35 | 13.05 | 21791 | 24.18628711 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 17 | -0.3 | -1.73 | 17.23 | 17.23 | 17 | 15867 |
| 1742505960 | 17.3 | -0.64 | -3.57 | 17.5 | 17.5 | 17 | 2598 |
| 1742419200 | 17.94 | 0.04 | 0.22 | 17.5 | 17.98 | 17.5 | 3273 |
| 1742333400 | 17.9 | 0.9 | 5.29 | 17.01 | 17.9 | 17.01 | 1185 |
| 1742246400 | 17 | -0.95 | -5.29 | 17.8 | 17.8 | 17 | 1061 |
| 1741987680 | 17.95 | -0.05 | -0.28 | 17.5 | 17.95 | 17.5 | 1191 |
| 1741901340 | 18 | 0 | 0.00 | 17 | 18 | 17 | 36265 |
| 1741814940 | 18 | -0.6 | -3.23 | 17.3 | 18 | 17 | 1991 |
| 1741728480 | 18.6 | -0.15 | -0.80 | 18.5 | 18.6 | 18.5 | 1410 |
| 1741641600 | 18.75 | 0.5 | 2.74 | 18.29 | 18.96 | 18.25 | 1212 |
| 1741386000 | 18.25 | -0.6 | -3.18 | 18.75 | 19 | 18.25 | 3813 |
| 1741300140 | 18.85 | 0.86 | 4.78 | 18.05 | 18.85 | 17.85 | 2881 |
| 1741213440 | 17.99 | 1.39 | 8.37 | 17 | 17.99 | 17 | 1253 |
| 1741126800 | 16.6 | 0.7 | 4.40 | 15.5 | 16.649999 | 15.5 | 2545 |
| 1741040760 | 15.9 | 0 | 0.00 | 16.3 | 16.3 | 15.75 | 2151 |
| 1740781260 | 15.9 | 0 | 0.00 | 16.2 | 16.2 | 15.12 | 1314 |
| 1740695340 | 15.9 | 0 | 0.00 | 16.07 | 16.07 | 15.825 | 4737 |
| 1740608400 | 15.9 | 0.2 | 1.27 | 15.8 | 16.18 | 15.8 | 1453 |
| 1740522480 | 15.7 | 0.7 | 4.67 | 15.33 | 16 | 15.33 | 3563 |
| 1740435600 | 15 | -1.3 | -7.98 | 15.95 | 16.5 | 15 | 1756 |
| 1740176400 | 16.3 | 0.05 | 0.31 | 15.4 | 16.3 | 15.4 | 798 |
| 1740090480 | 16.25 | 0.25 | 1.56 | 16.2 | 16.25 | 15.54 | 911 |
| 1740003960 | 16 | -0.85 | -5.04 | 15.87 | 16.649999 | 15.87 | 2718 |
| 1739917740 | 16.85 | -0.41 | -2.38 | 16 | 17.15 | 15.5 | 4550 |
| 1739572020 | 17.26 | 0.01 | 0.06 | 17.5 | 17.5 | 17 | 948 |
| 1739485320 | 17.25 | 0.75 | 4.55 | 18 | 18 | 17.05 | 1356 |
| 1739398920 | 16.5 | 0.16 | 0.98 | 16 | 17.12 | 16 | 40345 |
| 1739312940 | 16.34 | -0.16 | -0.97 | 16.7 | 16.7 | 16 | 3948 |
| 1739226000 | 16.5 | 1 | 6.45 | 16.35 | 16.75 | 16.35 | 4014 |
| 1738967160 | 15.5 | -1.2 | -7.19 | 15.5 | 15.5 | 15.5 | 959 |
| 1738880400 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 939 |
| 1738794000 | 16.6 | -0.3 | -1.78 | 16.5 | 16.9 | 16.5 | 1459 |
| 1738708080 | 16.9 | 0.3 | 1.81 | 16.55 | 17.12 | 16.55 | 1598 |
| 1738621740 | 16.6 | -0.6 | -3.49 | 16.6 | 16.6 | 16.6 | 758 |
| 1738362000 | 17.2 | 0.2 | 1.18 | 17.05 | 17.54 | 17.05 | 5558 |
| 1738276080 | 17 | 0.1 | 0.59 | 17.5 | 17.5 | 17 | 50238 |
| 1738189740 | 16.9 | 0.1 | 0.60 | 16.5 | 17.2 | 16.5 | 3152 |
| 1738103280 | 16.8 | -0.2 | -1.18 | 17.15 | 17.15 | 16 | 15613 |
| 1738016820 | 17 | 1 | 6.25 | 16.85 | 17.15 | 16.7 | 3110 |
| 1737757440 | 16 | -0.45 | -2.74 | 16.61 | 17 | 16 | 1235 |
| 1737671220 | 16.45 | -0.05 | -0.30 | 16.62 | 16.7 | 16.45 | 3291 |
| 1737584640 | 16.5 | 0.75 | 4.76 | 16.7 | 16.7 | 16.45 | 2617 |
| 1737498540 | 15.75 | -0.35 | -2.17 | 16.44 | 16.67 | 15.75 | 3132 |
| 1737152880 | 16.1 | 0.6 | 3.87 | 16.9 | 16.9 | 16.059999 | 13210 |
| 1737066420 | 15.5 | 0 | 0.00 | 16.5 | 16.5 | 15.5 | 9483 |
| 1736979720 | 15.5 | -0.1 | -0.64 | 16.25 | 16.3 | 15.5 | 3651 |
| 1736893380 | 15.6 | -0.6 | -3.70 | 16.5 | 16.5 | 15 | 21376 |
| 1736806800 | 16.2 | -0.15 | -0.92 | 16.2 | 16.2 | 15 | 3113 |
| 1736547720 | 16.35 | 0.25 | 1.55 | 16 | 16.7 | 16 | 2916 |
| 1736375340 | 16.1 | 0.1 | 0.63 | 15.5 | 17 | 15.5 | 1903 |
| 1736288940 | 16 | -0.1 | -0.62 | 14.81 | 16 | 14.81 | 3612 |
| 1736202360 | 16.1 | -0.15 | -0.92 | 16.34 | 16.35 | 15.75 | 15170 |
| 1735942980 | 16.25 | 0.2 | 1.25 | 16.25 | 16.3 | 15 | 18454 |
| 1735856700 | 16.05 | 0 | 0.00 | 16.2 | 16.5 | 15.8 | 6003 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
