EDENRED Stock Price History, EDNMY Historical Prices

Add to My Stocks
$17.71 $0.02 (0.11%) EDNMY stock closing price Feb 23, 2018 (Closing)

EDENRED stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and EDENRED P/E ratio data for the stock. The stock price was at a 5 year high of $17.71 on Feb 23, 2018 as seen from EDENRED stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 17.51 17.77 17.51 17.71 12,274 - -
2018-02-22 17.56 17.81 17.56 17.69 5,656 - -
2018-02-21 17.38 17.72 17.27 17.4 8,039 - -
2018-02-20 17.02 16.92 16.65 16.65 3,572 - -
2018-02-16 16.4 16.47 16.39 16.47 3,151 - -
2018-02-15 16.05 16.25 15.92 16.25 31,393 - -
2018-02-14 15.86 16.03 15.96 15.96 20,607 - -
2018-02-13 15.63 15.63 15.37 15.52 12,470 - -
2018-02-12 15.44 15.53 15.4 15.47 23,396 - -
2018-02-09 15.33 15.57 15.01 15.57 5,808 - -
2018-02-08 15.52 15.52 15.14 15.48 6,810 - -
2018-02-07 15.42 15.69 15.42 15.69 8,803 - -
2018-02-06 15.22 15.68 15.22 15.68 8,761 - -
2018-02-05 15.66 15.76 14.85 15.21 21,060 - -
2018-02-02 16.03 16.1 15.89 15.89 6,520 - -
2018-02-01 16.36 16.4 16.28 16.33 4,966 - -
2018-01-31 16.28 16.32 16.2 16.2 5,927 - -
2018-01-30 16.04 15.94 15.77 15.93 5,755 - -
2018-01-29 16.02 16.09 15.88 15.94 10,298 - -
2018-01-26 16.29 16.32 16.23 16.32 5,672 - -
2018-01-25 16.33 16.33 16.04 16.23 8,582 - -
2018-01-24 16.19 16.2 16.02 16.19 10,698 - -
2018-01-23 16 16.05 15.95 16.05 5,974 - -
2018-01-22 15.93 15.95 15.84 15.95 10,006 - -
2018-01-19 16.24 16.33 16.1 16.1 5,319 - -
2018-01-18 15.73 15.94 15.85 15.94 7,364 - -
2018-01-17 15.56 15.6 15.55 15.55 5,286 - -
2018-01-16 15.39 15.46 15.23 15.23 8,494 - -
2018-01-12 14.95 15.07 14.85 15.07 16,343 - -
2018-01-11 14.75 14.85 14.71 14.85 8,052 - -
2018-01-10 14.76 14.79 14.72 14.78 6,086 - -
2018-01-09 14.79 14.86 14.79 14.8 6,182 - -
2018-01-08 14.96 14.96 14.85 14.94 5,941 - -
2018-01-05 14.82 14.93 14.65 14.93 6,202 - -
2018-01-04 14.57 14.66 14.5 14.5 3,268 - -
2018-01-03 14.4 14.54 14.39 14.54 1,546 - -
2018-01-02 14.11 14.4 14.14 14.14 3,185 - -
2017-12-29 14.54 14.55 14.5 14.5 2,469 - -
2017-12-28 14.46 14.49 14.35 14.35 3,545 - -
2017-12-27 14.49 14.52 14.52 14.52 2,152 - -
2017-12-26 14.37 14.41 14.23 14.23 2,990 - -
2017-12-22 14.32 14.34 14.18 14.34 2,773 - -
2017-12-21 14.16 14.29 14.16 14.23 6,055 - -
2017-12-20 14.12 14.18 14.05 14.18 8,333 - -
2017-12-19 14.23 14.28 14.09 14.28 2,531 - -
2017-12-18 14.34 14.34 14.25 14.28 3,806 - -
2017-12-15 13.88 14.01 13.88 14.01 15,968 - -
2017-12-14 13.91 14.01 13.9 13.9 3,613 - -
2017-12-13 14.11 14.35 14.11 14.35 3,401 - -
2017-12-12 14.16 14.32 14.16 14.32 5,586 - -
2017-12-11 14.36 14.37 14.35 14.35 1,844 - -
2017-12-08 14.14 14.24 14.1 14.24 4,954 - -
2017-12-07 14.07 14.17 14 14.17 3,036 - -
2017-12-06 14.09 14.19 14.05 14.19 10,636 - -
2017-12-05 14.27 14.34 14.2 14.34 3,872 - -
2017-12-04 14.4 14.43 14.3 14.33 7,034 - -
2017-12-01 14.25 14.38 14.25 14.35 7,003 - -
2017-11-30 14.35 14.35 14.32 14.32 2,008 - -
2017-11-29 14.4 14.48 14.3 14.48 9,084 - -
2017-11-28 14.39 14.52 14.3 14.52 7,867 - -
2017-11-27 14.37 14.41 14.35 14.4 2,064 - -
2017-11-24 14.36 14.4 14.36 14.38 2,737 - -
2017-11-23 0 0 0 14.15 0 - -
2017-11-22 14.1 14.16 14.1 14.15 8,387 - -
2017-11-21 13.95 14.04 13.92 14.01 2,674 - -
2017-11-20 14.04 14.19 14.04 14.19 729 - -
2017-11-17 14.04 14.04 13.93 14.04 9,706 - -
2017-11-16 14.16 14.19 14.03 14.06 2,776 - -
2017-11-15 14.02 14.05 13.92 14.05 6,778 - -
2017-11-14 14.25 14.36 14.25 14.33 6,339 - -
2017-11-13 14.19 14.22 14.1 14.18 11,454 - -
2017-11-10 14.32 14.35 14.24 14.35 3,649 - -
2017-11-09 14.16 14.25 14.16 14.25 8,141 - -
2017-11-08 14.37 14.38 14.34 14.38 3,989 - -
2017-11-07 14.34 14.45 14.29 14.45 5,097 - -
2017-11-06 14.4 14.53 14.4 14.44 1,897 - -
2017-11-03 14.54 14.54 14.44 14.49 9,515 - -
2017-11-02 14.41 14.46 14.41 14.46 2,642 - -
2017-11-01 14.47 14.56 14.39 14.56 16,478 - -
2017-10-31 14.43 14.48 14.35 14.35 4,100 - -
2017-10-30 14.2 14.37 14.2 14.37 7,922 - -
2017-10-27 14.18 14.19 14.18 14.19 3,175 - -
2017-10-26 14.11 14.24 14.05 14.24 9,086 - -
2017-10-25 14.12 14.15 14.1 14.1 3,212 - -
2017-10-24 14.18 14.26 14.18 14.22 16,284 - -
2017-10-23 14.36 14.37 14.2 14.3 10,742 - -
2017-10-20 14.49 14.49 14.37 14.47 2,950 - -
2017-10-19 14.2 14.2 14.11 14.2 8,340 - -
2017-10-18 14.23 14.25 14.09 14.19 5,971 - -
Get more Data

EDENRED Stock History Chart

View EDNMY PE ratio, PS ratio stocks charts and compare with peers.
EDNMY Chart
Note: Compare EDENRED stock price history with the index and industry peers.

EDENRED Stock Price History: Past 5 years

Max Stock Price17.71Feb 23,2018
Min Stock Price9.65Dec 23,2016
Avg Stock Price12.87

EDNMY Industry Peers

Company Price Change (%)
Nomura Resh Ltd (NRILY)10.931.68 (13.32%)
Smiths Group (SMGZY)22.620.24 (1.07%)
Oc Oerlikon Cp (OERLF)17.040 (0%)
Renishaw Plc 20 (RNSHF)68.70.4 (0.58%)

We provide EDENRED share price history along with PE ratio and PS ratio for doing EDENRED fundamental analysis. EDENRED stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. EDNMY stock saw a high of $17.77, and a low of $17.51 on last trading day. The company's P/S ratio was at a high of - on Feb 23, 2018 according to our EDENRED stock history data.