Dark

EDNMF
EDENRED MALAKOFF ORD
stock OTC

Inactive

Jan 5, 2022

49.11USD+11.738%(+5.16)881

Pre-market

0.00USD-100.000%(-43.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-05	49.1119	49.1119	49.1119	49.1119	+11.738%	881	0.000%
2021-12-16	43.9526	43.9526	43.9526	43.9526	-9.955%	583	+11.738%
2021-11-22	48.8118	48.8118	48.8118	48.8118	-10.405%	148	+0.615%
2021-10-11	54.4807	54.4807	54.4807	54.4807	-6.229%	148	-9.854%
2021-07-29	58.1000	58.1000	58.1000	58.1000	-4.092%	256	-15.470%
2021-06-25	60.5787	60.5787	60.5787	60.5787	+3.113%	553	-18.929%
2021-06-21	58.7500	58.7500	58.7500	58.7500	+5.985%	100	-16.405%
2021-05-20	55.4326	55.4326	55.4326	55.4326	-4.013%	881	-11.402%
2021-05-03	57.7500	57.7500	57.7500	57.7500	+3.656%	100	-14.958%
2021-04-16	55.7131	55.7131	55.7131	55.7131	+3.749%	137	-11.849%
2021-04-12	53.7000	53.7000	53.7000	53.7000	-6.190%	1,139	-8.544%
2021-03-11	57.2431	57.2431	57.2431	57.2431	+3.141%	785	-14.205%
2021-02-04	55.5000	55.5000	55.5000	55.5000	-5.468%	158	-11.510%
2021-01-08	58.7105	58.7105	58.7105	58.7105	-0.141%	283	-16.349%
2020-12-29	58.7934	58.7934	58.7934	58.7934	+4.298%	785	-16.467%
2020-12-14	56.3704	56.3704	56.3704	56.3704	-1.519%	255	-12.876%
2020-11-25	57.2500	57.2500	57.2400	57.2400	+27.200%	3,000	-14.200%
2020-09-29	45.0000	45.0000	45.0000	45.0000	-11.851%	154	+9.138%
2020-09-01	51.0500	51.0500	51.0500	51.0500	+1.552%	2,250	-3.796%
2020-08-03	50.2700	50.2700	50.2700	50.2700	+2.592%	360	-2.304%
2020-07-31	49.0000	49.0000	49.0000	49.0000	-0.890%	3,288	+0.228%
2020-07-16	49.4400	49.4400	49.4400	49.4400	-0.363%	3,285	-0.664%
2020-07-15	49.5100	49.6200	49.5100	49.6200	+2.521%	2,595	-1.024%
2020-07-14	48.4000	48.4000	48.4000	48.4000	-0.309%	479	+1.471%
2020-07-13	48.5500	48.5500	48.5500	48.5500	+4.409%	912	+1.157%
2020-07-09	46.5000	46.5000	46.5000	46.5000	-2.002%	167	+5.617%
2020-06-09	47.4500	47.4500	47.4500	47.4500	+12.016%	319	+3.502%
2020-05-28	42.3600	42.3600	42.3600	42.3600	+3.976%	875	+15.939%
2020-05-07	40.7400	40.7400	40.7400	40.7400	+0.345%	188	+20.550%
2020-05-06	40.6000	40.6000	40.6000	40.6000	+2.293%	2,676	+20.965%
2020-04-16	39.6900	39.6900	39.6900	39.6900	-7.698%	116	+23.739%
2020-04-14	43.0000	43.0000	43.0000	43.0000	+11.717%	103	+14.214%
2020-04-01	38.4900	38.4900	38.4900	38.4900	-8.986%	711	+27.597%
2020-03-27	42.2900	42.2900	42.2900	42.2900	+3.754%	247	+16.131%
2020-03-24	40.7600	40.7600	40.7600	40.7600	-23.441%	1,097	+20.490%
2020-03-05	53.2400	53.2400	53.2400	53.2400	-1.169%	103	-7.754%
2020-02-26	53.8700	53.8700	53.8700	53.8700	-1.571%	711	-8.833%
2020-02-11	54.7300	54.7300	54.7300	54.7300	+4.228%	169	-10.265%
2019-11-01	52.5100	52.5100	52.5100	52.5100	+8.987%	600	-6.471%
2019-09-19	48.1800	48.1800	48.1800	48.1800	-1.874%	341	+1.934%
2019-08-05	49.1000	49.1000	49.1000	49.1000	+8.317%	500	+0.024%
2019-03-25	45.3300	45.3300	45.3300	45.3300	-0.983%	358	+8.343%
2019-03-22	45.7800	45.7800	45.7800	45.7800	+15.460%	651	+7.278%
2018-08-14	39.6500	39.6500	39.6500	39.6500	+38.153%	200	+23.864%
2017-12-27	28.7000	28.7000	28.7000	28.7000	+1.092%	385	+71.122%
2017-12-11	28.3900	28.3900	28.3900	28.3900	+1.212%	100	+72.990%
2017-12-06	28.0500	28.0500	28.0500	28.0500	+4.860%	302	+75.087%
2017-06-28	26.7500	26.7500	26.7500	26.7500	+1.905%	124	+83.596%
2017-05-25	26.2500	26.2500	26.2500	26.2500	+21.584%	800	+87.093%
2017-02-08	21.5900	21.5900	21.5900	21.5900	-10.042%	250	+127.475%
2016-10-04	24.0000	24.0000	24.0000	24.0000	+7.623%	150	+104.633%
2016-07-28	22.3000	22.3000	22.3000	22.3000	+6.852%	4,378	+120.233%
2016-07-07	20.8700	20.8700	20.8700	20.8700	+13.117%	250	+135.323%
2016-05-20	18.4500	18.4500	18.4500	18.4500	+14.596%	100	+166.189%
2016-01-11	16.1000	16.1000	16.1000	16.1000	-8.678%	100	+205.043%
2016-01-05	17.6300	17.6300	17.6300	17.6300	-7.211%	150	+178.570%
2015-12-29	19.0000	19.0000	19.0000	19.0000	+2.151%	450	+158.484%
2015-12-10	18.6000	18.6000	18.6000	18.6000	+1.639%	100	+164.042%
2015-11-17	18.3000	18.3000	18.3000	18.3000	-1.081%	500	+168.371%
2015-11-02	18.5000	18.5000	18.5000	18.5000	-8.416%	100	+165.470%
2015-09-01	20.2000	20.2000	20.2000	20.2000	-3.396%	400	+143.128%
2015-08-28	20.9100	20.9100	20.9100	20.9100	-13.273%	200	+134.873%
2015-08-11	24.1100	24.1100	24.1100	24.1100	+0.458%	200	+103.699%
2015-07-08	24.0000	24.0000	24.0000	24.0000	-5.213%	400	+104.633%
2015-06-22	25.3200	25.3200	25.3200	25.3200	-6.637%	100	+93.965%
2015-05-11	27.1200	27.1200	27.1200	27.1200	+1.383%	103	+81.091%
2015-03-03	26.7500	26.7500	26.7500	26.7500	-4.770%	100	+83.596%
2014-12-29	28.0900	28.0900	28.0900	28.0900	+0.321%	238	+74.838%
2014-11-11	28.0000	28.0000	28.0000	28.0000	-7.652%	500	+75.400%
2014-06-25	30.3200	30.3200	30.3200	30.3200	-3.685%	105	+61.979%
2014-06-12	31.4800	31.4800	31.4800	31.4800	+3.213%	238	+56.010%
2014-06-04	30.5000	30.5000	30.5000	30.5000	-6.442%	200	+61.023%
2014-04-17	32.6000	32.6000	32.6000	32.6000	+7.237%	250	+50.650%
2014-03-26	30.4000	30.4000	30.4000	30.4000	+6.480%	340	+61.552%
2014-02-04	28.3300	28.5500	28.3300	28.5500	+3.069%	483	+72.021%
2014-01-31	27.7000	27.7000	27.7000	27.7000	-3.484%	100	+77.299%
2014-01-30	28.7000	28.7000	28.7000	28.7000	-19.720%	340	+71.122%
2013-12-02	35.7500	35.7500	35.7500	35.7500	+0.393%	100	+37.376%
2013-11-27	35.6100	35.6100	35.6100	35.6100	+6.299%	400	+37.916%
2013-10-28	33.5000	33.5000	33.5000	33.5000	+2.196%	125	+46.603%
2013-10-17	32.7800	32.7800	32.7800	32.7800	+5.199%	100	+49.823%
2013-09-11	31.1600	31.1600	31.1600	31.1600	-2.320%	650	+57.612%
2013-05-29	31.9000	31.9000	31.9000	31.9000	-1.695%	210	+53.956%
2013-04-25	32.4500	32.4500	32.4500	32.4500	-0.613%	400	+51.346%
2013-04-16	32.6500	32.6500	32.6500	32.6500	-3.687%	500	+50.419%
2013-02-20	33.9000	33.9000	33.9000	33.9000	+2.572%	140	+44.873%
2013-02-14	33.0500	33.0500	33.0500	33.0500	+4.292%	240	+48.599%
2013-02-11	31.6900	31.6900	31.6900	31.6900	+3.732%	270	+54.976%
2013-02-04	30.5500	30.5500	30.5500	30.5500	-8.396%	10,480	+60.759%
2013-02-01	33.3500	33.3500	33.3500	33.3500	+4.219%	760	+47.262%
2013-01-25	32.0000	32.0000	32.0000	32.0000	+4.746%	520	+53.475%
2013-01-09	30.5500	30.5500	30.5500	30.5500	-0.489%	120	+60.759%
2012-12-04	30.7000	30.7000	30.7000	30.7000	+1.320%	125	+59.974%
2012-11-30	30.3000	30.3000	30.3000	30.3000	-0.980%	6,090	+62.085%
2012-11-29	30.6000	30.6000	30.6000	30.6000	+4.046%	460	+60.496%
2012-11-14	29.4100	29.4100	29.4100	29.4100	-2.616%	750	+66.990%
2012-10-18	28.8200	30.2000	28.8200	30.2000	+8.633%	750	+62.622%
2012-09-13	27.7000	27.8000	27.7000	27.8000	+3.346%	766	+76.662%
2012-08-24	26.9000	26.9000	26.9000	26.9000	-0.921%	1,460	+82.572%
2012-08-23	27.1500	27.1500	27.1500	27.1500	-2.162%	230	+80.891%
2012-08-16	27.7500	27.7500	27.7500	27.7500	+2.778%	150	+76.980%
2012-08-08	27.0000	27.0000	27.0000	27.0000	-3.571%	760	+81.896%
2012-06-29	28.0000	28.0000	28.0000	28.0000	+5.263%	139	+75.400%
2012-06-27	26.6000	26.6000	26.6000	26.6000	-1.299%	31,778	+84.631%
2012-06-12	26.9500	26.9500	26.9500	26.9500	+1.316%	100	+82.233%
2012-06-07	26.5000	26.6000	26.5000	26.6000	-4.488%	280	+84.631%
2012-05-18	27.8500	27.8500	27.8500	27.8500	-8.838%	560	+76.344%
2012-04-19	30.5500	30.5500	30.5500	30.5500	+3.735%	130	+60.759%
2012-04-10	29.4500	29.4500	29.4500	29.4500	+3.261%	110	+66.764%
2012-04-05	28.5200	28.5200	28.5200	28.5200	+0.777%	150	+72.202%
2012-03-16	28.3000	28.3000	28.3000	28.3000	+2.909%	100	+73.540%
2012-02-24	27.0000	27.5000	27.0000	27.5000	+2.804%	390	+78.589%
2012-02-23	26.9000	26.9000	26.7500	26.7500	+7.430%	400	+83.596%
2012-02-03	25.1000	25.1000	24.9000	24.9000	+1.014%	600	+97.237%
2012-01-04	24.6500	24.6500	24.6500	24.6500	+1.440%	200	+99.237%
2011-12-27	24.3000	24.3000	24.3000	24.3000	+3.536%	150	+102.107%
2011-12-15	23.4700	23.4700	23.4700	23.4700	-0.551%	210	+109.254%
2011-12-14	23.6000	23.6000	23.6000	23.6000	-5.183%	390	+108.101%
2011-12-08	24.8900	24.8900	24.8900	24.8900	-3.602%	13,620	+97.316%
2011-12-06	26.0500	26.0500	25.8200	25.8200	+3.280%	1,460	+90.209%
2011-11-29	25.0000	25.0000	25.0000	25.0000	+1.010%	700	+96.448%
2011-11-28	24.4000	24.7500	24.4000	24.7500	+2.697%	740	+98.432%
2011-11-22	24.1000	24.1000	24.1000	24.1000	+2.597%	670	+103.784%
2011-11-21	23.4900	23.4900	23.4900	23.4900	-2.125%	3,000	+109.076%
2011-11-17	24.0000	24.0000	24.0000	24.0000	-10.781%	100	+104.633%
2011-11-11	26.2500	26.9000	26.2500	26.9000	-6.597%	364	+82.572%
2011-10-27	28.8000	28.8000	28.8000	28.8000	+10.345%	194	+70.527%
2011-10-12	26.1000	26.1000	26.1000	26.1000	+0.967%	270	+88.168%
2011-09-28	25.8500	25.8500	25.8500	25.8500	+0.584%	1,020	+89.988%
2011-09-19	25.7000	25.7000	25.7000	25.7000	+0.587%	100	+91.097%
2011-09-14	25.5500	25.5500	25.5500	25.5500	+1.915%	230	+92.219%
2011-09-13	25.0700	25.0700	25.0700	25.0700	-5.752%	540	+95.899%
2011-09-08	26.6000	26.6000	26.6000	26.6000	+2.308%	130	+84.631%
2011-08-12	26.0000	26.0000	26.0000	26.0000	-8.740%	140	+88.892%
2011-07-28	28.5300	28.5300	28.4900	28.4900	-3.325%	2,440	+72.383%
2011-07-26	29.4700	29.4700	29.4700	29.4700	+0.512%	2,700	+66.650%
2011-07-22	29.4000	29.4500	29.3200	29.3200	+1.983%	1,000	+67.503%
2011-07-21	28.7500	28.7500	28.7500	28.7500	-0.862%	310	+70.824%
2011-07-13	29.0000	29.0000	29.0000	29.0000	+1.045%	263	+69.351%
2011-07-12	28.7000	28.7000	28.7000	28.7000	-6.515%	540	+71.122%
2011-06-30	30.7000	30.7000	30.7000	30.7000	+8.481%	110	+59.974%
2011-06-20	28.3000	28.3000	28.3000	28.3000	-0.702%	100	+73.540%
2011-06-10	28.5000	28.5000	28.5000	28.5000	-0.870%	250	+72.322%
2011-05-26	28.7500	28.7500	28.7500	28.7500	-2.542%	100	+70.824%
2011-05-16	29.5000	29.5000	29.5000	29.5000	-3.563%	190	+66.481%
2011-05-13	30.7000	30.7000	30.5900	30.5900	+0.295%	3,700	+60.549%
2011-05-06	30.5000	30.5000	30.5000	30.5000	-0.813%	100	+61.023%
2011-04-05	30.7500	30.7500	30.7500	30.7500	+12.637%	100	+59.713%
2011-03-21	27.3000	27.3000	27.3000	27.3000	+4.598%	500	+79.897%
2011-03-16	26.1000	26.1000	26.1000	26.1000	-4.396%	150	+88.168%
2011-03-14	27.3000	27.3000	27.3000	27.3000	+2.247%	100	+79.897%
2011-03-04	26.7000	26.7000	26.7000	26.7000	+9.202%	100	+83.940%
2011-02-16	24.4500	24.4500	24.4500	24.4500	+0.742%	100	+100.867%
2011-02-14	24.2700	24.2700	24.2700	24.2700	-4.786%	114	+102.356%
2011-01-11	25.4900	25.4900	25.4900	25.4900	+2.990%	300	+92.671%
2011-01-06	24.7500	24.7500	24.7500	24.7500	+2.273%	1,000	+98.432%
2010-12-16	24.2000	24.2000	24.2000	24.2000	+2.196%	400	+102.942%
2010-12-15	23.6800	23.6800	23.6800	23.6800	0.000%	100	+107.398%

.dark-mode .ymTj7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymTj7V{ color: #333333; background-color: white; border: 2px solid #333333; }EDNMFEDENRED MALAKOFF ORDstock OTC

EDNMF
EDENRED MALAKOFF ORD
stock OTC