TipRanks
Go Ultimate55% OFF

EDENRED (0MUM) Historical Prices

GB:0MUM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.2724.6224.0624.1424.14+0.46%51,1650.31
Oct 29, 202624.6124.7423.5224.0324.03-2.04%71,4650.43
Oct 28, 202624.2424.7324.0324.5324.53+0.04%432,0422.62
Oct 27, 202625.2225.6324.3724.5224.52-3.18%50,2680.30
Oct 26, 202625.3925.8524.9925.3325.33-2.26%13,5390.07
Oct 23, 202626.5026.5725.1825.9125.91-2.96%23,5170.11
Oct 22, 202626.5526.9226.0926.7026.70+0.19%178,1340.79
Oct 21, 202629.0329.2226.4626.6526.65-9.30%364,4061.64
Oct 20, 202629.8730.0029.3429.3829.38-2.02%21,1520.09
Oct 19, 202629.8130.1329.3229.9929.99-1.25%13,7970.05
Oct 16, 202629.6030.4429.3530.3730.37+3.48%110,3460.41
Oct 15, 202628.5829.5328.5029.3529.35+2.09%562,1482.03
Oct 14, 202629.1029.1928.6028.7528.75-1.54%298,2931.06
Oct 13, 202628.4029.3227.7829.2029.20+3.18%10,5740.04
Oct 12, 202628.2828.3527.8628.3028.30+0.18%84,7760.29
Oct 09, 202628.0028.3428.0028.2528.25+1.84%368,6741.29
Oct 08, 202627.9228.0027.3927.7427.74-0.39%38,6940.13
Oct 07, 202627.3828.1326.8627.8527.85+1.27%8,6850.03
Oct 06, 202627.2527.6627.2027.5027.50+0.92%88,1840.30
Oct 05, 202627.3227.8227.1427.2527.25+0.18%65,3240.22
Oct 02, 202627.0127.5327.0127.2027.20+1.12%26,2080.09
Oct 01, 202627.3027.5126.8026.9026.90-3.03%12,2030.04
Sep 30, 202628.0028.2527.3127.7427.74-1.42%2,8320.01
Sep 29, 202628.2328.2927.8928.1428.14+0.18%155,3050.46
Sep 28, 202627.6028.1027.5628.0928.09+2.33%202,2050.61
Sep 25, 202627.5027.7127.3027.4527.45+0.07%195,2900.57
Sep 24, 202627.6027.7227.0827.4327.43-0.94%298,4930.84
Sep 23, 202627.9328.1627.5027.6927.69-0.75%43,6930.12
Sep 22, 202627.5928.3526.9227.9027.90+0.18%261,3100.73
Sep 21, 202628.4528.5927.8027.8527.85-3.42%245,8440.61
Sep 18, 202629.0129.0928.3828.8428.84-0.74%13,7900.03
Sep 17, 202629.2029.2628.8229.0529.05-0.02%147,3890.36
Sep 16, 202628.6129.2828.3929.0629.06+2.04%313,5430.73
Sep 15, 202628.7828.8328.3728.4828.48-0.70%45,6910.10
Sep 14, 202628.1728.9227.4728.6828.68+2.12%104,9220.22
Sep 11, 202628.0028.3527.9528.0828.08-1.50%53,7400.11
Sep 10, 202628.8029.1128.4528.5128.51+0.08%14,9470.03
Sep 09, 202628.4528.9127.7528.4928.49-1.39%30,0230.06
Sep 08, 202629.5329.7028.5628.8928.89-3.41%84,3100.15
Sep 07, 202630.0530.5029.6829.9129.91-1.63%16,5920.03
Sep 04, 202629.9230.4829.8830.4130.41+1.76%166,2990.30
Sep 03, 202629.7630.3329.5429.8829.88+0.09%98,6360.18
Sep 02, 202629.9730.0029.6629.8529.85+0.47%49,0930.08
Sep 01, 202630.2430.2829.4529.7129.71-1.90%673,8321.12
Aug 31, 202630.2830.5730.0830.2930.29-0.90%34,4770.05
Aug 28, 202630.4630.8430.0430.5630.56+0.52%13,3870.02
Aug 27, 202630.2130.7230.0030.4030.40+0.27%61,3290.09
Aug 26, 202630.1430.5130.1230.3230.32+1.24%297,5310.44
Aug 25, 202629.8830.3529.7829.9529.95+0.91%55,9690.08
Aug 24, 202629.2430.0029.2429.6829.68+2.39%17,9180.03