EDENRED Stock Price History, EDNMY Historical Prices

Add to My Stocks
$13.22 $0.2 (1.55%) EDNMY stock closing price Aug 22, 2017 (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 13.61 on 08 Aug, 2017 as seen from EDENRED stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2213.2113.2213.1713.224630N/AN/A
2017-08-2113.0213.0212.8713.02787N/AN/A
2017-08-1813.0413.0413.0013.04784N/AN/A
2017-08-1513.2213.2613.2213.261651N/AN/A
2017-08-1413.2513.2913.2513.251389N/AN/A
2017-08-1113.0913.1313.0913.091998N/AN/A
2017-08-1013.3313.3713.1913.377472N/AN/A
2017-08-0913.4613.5013.3213.328491N/AN/A
2017-08-0713.3413.3613.3413.361968N/AN/A
2017-08-0313.3613.4213.3613.42772N/AN/A
2017-08-0213.3613.4413.3013.449003N/AN/A
2017-07-2813.1613.1813.1413.172454N/AN/A
2017-07-2612.9113.1412.9113.062151N/AN/A
2017-07-2513.2313.2312.9913.036025N/AN/A
2017-07-2013.4613.5813.4613.541007N/AN/A
2017-07-1913.2113.3013.2113.301050N/AN/A
2017-07-1413.1113.1113.1113.11512N/AN/A
2017-07-1312.8212.9412.8212.911382N/AN/A
2017-07-1212.7812.9512.7612.951047N/AN/A
2017-07-1112.6812.7312.6812.731452N/AN/A
2017-07-1012.8112.8112.7812.781395N/AN/A
2017-07-0612.3812.6012.3812.60414N/AN/A
2017-07-0512.7912.7912.7912.79566N/AN/A
2017-07-0312.9912.9912.9712.97929N/AN/A
2017-06-3013.1313.1313.0913.131205N/AN/A
2017-06-2913.0813.0813.0813.08473N/AN/A
2017-06-2813.4613.5113.4613.511790N/AN/A
2017-06-2713.1913.5313.1913.531433N/AN/A
2017-06-2613.3013.4813.3013.481583N/AN/A
2017-06-2313.3413.4113.2913.313178N/AN/A
2017-06-2213.2213.3313.2213.331727N/AN/A
2017-06-2113.0813.0813.0813.081139N/AN/A
2017-06-2013.1413.1412.8813.001588N/AN/A
2017-06-1913.1713.1713.0313.03892N/AN/A
2017-06-1612.9113.0312.9112.961372N/AN/A
2017-06-1513.0513.0812.8912.893269N/AN/A
2017-06-1413.3413.3413.0313.032341N/AN/A
2017-06-1312.9913.2012.9913.202050N/AN/A
2017-06-1213.0613.0613.0413.04483N/AN/A
2017-06-0913.5013.5013.4613.501547N/AN/A
2017-06-0813.2413.2413.2413.24355N/AN/A
2017-06-0713.5613.5613.5613.56531N/AN/A
2017-06-0613.3213.3513.3213.354080N/AN/A
2017-06-0513.0913.2013.0613.20789N/AN/A
2017-06-0213.2513.3913.2513.364345N/AN/A
2017-06-0113.2513.2813.2413.241239N/AN/A
2017-05-3113.2513.3013.2013.301084N/AN/A
2017-05-3013.1213.1513.1213.152083N/AN/A
2017-05-290.000.000.0013.250N/AN/A
2017-05-260.000.000.0013.25109N/AN/A
2017-05-2513.2513.2913.2513.251853N/AN/A
2017-05-2412.9513.1412.9513.14557N/AN/A
2017-05-2313.0413.0412.9212.951717N/AN/A
2017-05-2212.8012.8212.8012.82396N/AN/A
2017-05-1912.7912.8812.7012.882054N/AN/A
2017-05-1812.6912.6912.6412.641259N/AN/A
2017-05-1713.3513.3513.2913.293825N/AN/A
2017-05-1613.3113.4513.3113.45672N/AN/A
2017-05-150.000.000.0012.951002N/AN/A
2017-05-1212.9012.9512.9012.95784N/AN/A
2017-05-1112.8412.9412.8312.933916N/AN/A
2017-05-1012.8212.8712.8212.871001N/AN/A
2017-05-0913.3813.3813.2913.291186N/AN/A
2017-05-0813.3113.3113.2413.242965N/AN/A
2017-05-0513.2613.4513.2613.451746N/AN/A
2017-05-0413.2513.4013.2513.402808N/AN/A
2017-05-0312.9613.0912.9613.093587N/AN/A
2017-05-0213.0113.1013.0113.104704N/AN/A
2017-05-0112.9312.9512.9312.951635N/AN/A
2017-04-2812.7012.7012.7012.70330N/AN/A
2017-04-2712.8012.9512.7412.9593293N/AN/A
2017-04-2613.0013.0012.8312.923176N/AN/A
2017-04-2513.0013.1813.0013.063090N/AN/A
2017-04-2413.0113.0312.9012.951102N/AN/A
2017-04-2112.4012.5512.4012.554894N/AN/A
2017-04-2012.6012.6012.6012.60519N/AN/A
2017-04-1912.6712.6712.6712.67847N/AN/A
2017-04-1812.0512.1011.9012.101652N/AN/A
2017-04-1712.3512.3512.3512.351306N/AN/A
2017-04-140.000.000.0012.220N/AN/A
2017-04-1312.2212.2212.2212.22766N/AN/A
2017-04-120.000.000.0011.7441N/AN/A
2017-04-1111.8511.8511.7411.74529N/AN/A
2017-04-1011.8611.8611.8611.86175N/AN/A
2017-04-0711.9012.0311.9012.032414N/AN/A
2017-04-0611.8911.8911.8511.852591N/AN/A
2017-04-0511.8311.8311.7511.752433N/AN/A
2017-04-0411.9811.9811.9811.98375N/AN/A
2017-04-030.000.000.0011.8187N/AN/A
Get more Data

EDENRED Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.61 Aug 08,2017
Min Stock Price 9.65 Dec 23,2016
Avg Stock Price 11.81

EDNMY Industry Peers

Company Price Change (%)
Nomura Resh Ltd (NRILY)9.310 (0%)
Smiths Group (SMGZY)20.650.31 (1.52%)
Oc Oerlikon Cp (OERLF)14.50 (0%)
Renishaw Plc 20 (RNSHF)57.30 (0%)

EDENRED historical quotes helps an investor analyze a company's history and do EDENRED stock analysis . EDENRED stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. EDNMY saw a high of 13.22, and a low of 13.17 on last trading day. .