Free Trial
→ Algo Trading Is Here 🔥 (From Timothy Sykes) (Ad) Free EDNMY Stock Alerts

Edenred (EDNMY) Stock Chart & Stock Price History

Edenred logo
$15.85
+0.60 (+3.93%)
(As of 10/31/2024 ET)
Compare

Edenred Stock Price Performance

5 Day
Performance
-0.31%
1 Month
Performance
-11.94%
3 Month
Performance
-24.16%
6 Month
Performance
-33.12%
Year-To-Date
Performance
-46.63%
1 Year
Performance
-39.96%
Receive EDNMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Edenred and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

EDNMY Stock Chart for Thursday, October, 31, 2024

EDNMY Chart by TradingView

Edenred Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$15.25$15.85
+3.93%		$16.30$15.0010,172 shs$7.91 billion
10/30/2024$15.90$15.25
-4.09%		$16.00$15.006,766 shs$7.61 billion
10/29/2024$15.50$15.90
+2.58%		$17.00$15.007,687 shs$7.94 billion
10/28/2024$15.90$15.50
-2.52%		$15.90$15.005,396 shs$7.60 billion
10/25/2024$15.00$15.90
+6.00%		$15.95$15.005,862 shs$7.94 billion
10/24/2024$18.65$15.00
-19.57%		$16.30$15.0039,582 shs$7.49 billion
10/23/2024$18.50$18.65
+0.81%		$18.80$18.003,429 shs$9.31 billion
10/22/2024$18.00$18.50
+2.78%		$18.75$17.257,252 shs$9.23 billion
10/21/2024$18.30$18.00
-1.64%		$19.00$17.257,815 shs$8.99 billion
10/18/2024$18.15$18.30
+0.83%		$19.30$17.507,057 shs$9.13 billion
10/17/2024$18.55$18.15
-2.16%		$19.40$17.2510,074 shs$9.06 billion
10/16/2024$18.05$18.55
+2.77%		$19.15$17.307,164 shs$9.26 billion
10/15/2024$18.20$18.05
-0.82%		$19.00$17.006,537 shs$9.01 billion
10/14/2024$18.55$18.20
-1.89%		$18.50$17.209,098 shs$9.09 billion
10/11/2024$17.70$18.55
+4.80%		$19.80$17.708,417 shs$9.09 billion
10/10/2024$18.88$17.70
-6.25%		$19.50$17.6013,882 shs$8.84 billion
10/09/2024$18.25$18.88
+3.45%		$19.75$17.7014,720 shs$9.42 billion
10/08/2024$18.50$18.25
-1.35%		$19.50$18.005,872 shs$9.11 billion
10/07/2024$19.05$18.50
-2.89%		$19.75$17.7515,879 shs$9.23 billion
10/04/2024$18.60$19.05
+2.42%		$19.80$18.0011,127 shs$9.51 billion
10/03/2024$18.46$18.60
+0.76%		$19.00$18.006,471 shs$9.28 billion
10/02/2024$19.15$18.46
-3.60%		$19.70$18.004,013 shs$9.21 billion
10/01/2024$18.00$19.15
+6.39%		$19.60$18.353,375 shs$9.56 billion
09/30/2024$19.50$18.00
-7.69%		$19.75$18.006,470 shs$8.99 billion
09/27/2024$18.45$19.50
+5.69%		$20.41$18.805,107 shs$9.73 billion
09/26/2024$19.50$18.45
-5.38%		$20.10$18.4513,184 shs$9.21 billion
09/25/2024$17.60$19.50
+10.80%		$19.90$18.064,813 shs$9.73 billion
09/24/2024$18.00$17.60
-2.22%		$18.85$17.6029,550 shs$8.79 billion
09/23/2024$19.90$18.00
-9.55%		$19.90$17.607,313 shs$8.99 billion
09/20/2024$20.60$19.90
-3.40%		$20.50$18.753,184 shs$9.93 billion
09/19/2024$19.30$20.60
+6.74%		$21.50$19.508,098 shs$10.28 billion
09/18/2024$20.05$19.30
-3.74%		$20.15$19.004,585 shs$9.63 billion
09/17/2024$19.85$20.05
+1.01%		$20.35$19.205,789 shs$10.01 billion
09/16/2024$19.40$19.85
+2.32%		$19.85$18.8514,674 shs$9.91 billion
09/13/2024$19.00$19.40
+2.11%		$20.36$19.005,851 shs$9.68 billion
09/12/2024$20.35$19.00
-6.63%		$20.25$18.604,090 shs$9.48 billion
09/11/2024$20.75$20.35
-1.93%		$21.25$19.2511,395 shs$10.16 billion
09/10/2024$20.50$20.75
+1.22%		$21.50$20.007,493 shs$10.36 billion
09/09/2024$20.00$20.50
+2.50%		$22.00$20.0039,346 shs$10.23 billion
09/06/2024$21.05$20.00
-4.99%		$22.20$19.654,727 shs$9.98 billion
I was wrong. Dead wrong. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/05/2024$19.70$21.05
+6.85%		$21.45$20.5011,175 shs$10.51 billion
09/04/2024$19.40$19.70
+1.55%		$21.50$19.252,197 shs$9.83 billion
09/03/2024$20.10$19.40
-3.48%		$21.50$19.402,185 shs$9.68 billion
09/02/2024$20.10$20.10$21.45$20.003,800 shs$10.03 billion
08/30/2024$20.90$20.10
-3.83%		$21.45$20.003,894 shs$10.03 billion
08/29/2024$22.00$20.90
-5.00%		$22.00$20.007,738 shs$10.43 billion
08/28/2024$20.62$22.00
+6.69%		$22.00$20.005,710 shs$10.98 billion
08/27/2024$20.30$20.62
+1.58%		$22.00$20.205,137 shs$10.29 billion
08/26/2024$21.10$20.30
-3.79%		$22.25$20.304,841 shs$10.13 billion
08/23/2024$20.05$21.10
+5.24%		$22.42$20.258,362 shs$10.53 billion
08/22/2024$21.00$20.05
-4.52%		$22.00$20.0510,018 shs$10.01 billion
08/21/2024$20.00$21.00
+5.00%		$22.00$20.005,250 shs$10.48 billion
08/20/2024$21.00$20.00
-4.76%		$22.00$20.008,690 shs$9.98 billion
08/19/2024$20.60$21.00
+1.94%		$22.00$20.0017,017 shs$10.48 billion
08/16/2024$20.45$20.60
+0.73%		$21.65$20.006,887 shs$10.28 billion
08/15/2024$19.50$20.45
+4.87%		$21.50$19.6010,822 shs$10.21 billion
08/14/2024$20.25$19.50
-3.70%		$20.30$19.309,084 shs$9.73 billion
08/13/2024$18.60$20.25
+8.87%		$20.50$19.00109,079 shs$10.11 billion
08/12/2024$18.65$18.60
-0.27%		$20.00$18.5016,751 shs$9.28 billion
08/09/2024$18.65$18.65$20.65$18.50109,111 shs$9.31 billion
08/08/2024$20.00$18.65
-6.75%		$20.65$18.5023,003 shs$9.31 billion
08/07/2024$19.05$20.00
+4.99%		$20.65$18.508,808 shs$9.98 billion
08/06/2024$19.30$19.05
-1.30%		$20.45$18.2035,264 shs$9.51 billion
08/05/2024$21.00$19.30
-8.10%		$20.00$18.504,833 shs$9.63 billion
08/02/2024$19.20$21.00
+9.38%		$21.00$19.0017,783 shs$10.48 billion
08/01/2024$20.90$19.20
-8.13%		$21.50$19.157,015 shs$9.58 billion
07/31/2024$21.55$20.90
-3.02%		$21.80$19.7531,997 shs$10.43 billion
07/30/2024$20.25$21.55
+6.42%		$21.55$19.509,714 shs$10.76 billion

Related Companies

This page (OTCMKTS:EDNMY) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored