eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.600 | 6.770 | 6.600 | 6.700 | 6.700 | 103,428 |
| 2024-09-04 | 6.680 | 6.710 | 6.430 | 6.690 | 6.690 | 133,239 |
| 2024-09-03 | 6.700 | 6.800 | 6.610 | 6.620 | 6.620 | 99,679 |
| 2024-09-02 | 6.720 | 6.730 | 6.600 | 6.620 | 6.620 | 42,509 |
| 2024-08-30 | 6.880 | 6.880 | 6.660 | 6.730 | 6.730 | 167,352 |
| 2024-08-29 | 6.710 | 6.770 | 6.690 | 6.720 | 6.720 | 50,976 |
| 2024-08-28 | 6.800 | 6.800 | 6.690 | 6.750 | 6.750 | 57,312 |
| 2024-08-27 | 6.640 | 6.820 | 6.610 | 6.780 | 6.780 | 31,324 |
| 2024-08-26 | 6.680 | 6.720 | 6.600 | 6.700 | 6.700 | 31,341 |
| 2024-08-23 | 6.690 | 6.690 | 6.610 | 6.680 | 6.680 | 29,746 |
| 2024-08-22 | 6.600 | 6.680 | 6.600 | 6.620 | 6.620 | 18,670 |
| 2024-08-21 | 6.680 | 6.680 | 6.600 | 6.650 | 6.650 | 33,723 |
| 2024-08-20 | 6.590 | 6.680 | 6.570 | 6.570 | 6.570 | 24,814 |
| 2024-08-19 | 6.650 | 6.690 | 6.610 | 6.680 | 6.680 | 44,649 |
| 2024-08-16 | 6.700 | 6.700 | 6.570 | 6.650 | 6.650 | 17,119 |
| 2024-08-15 | 6.510 | 6.650 | 6.510 | 6.620 | 6.620 | 14,213 |
| 2024-08-14 | 6.560 | 6.560 | 6.490 | 6.510 | 6.510 | 27,568 |
| 2024-08-13 | 6.640 | 6.640 | 6.340 | 6.550 | 6.550 | 39,835 |
| 2024-08-12 | 6.480 | 6.580 | 6.340 | 6.560 | 6.560 | 61,677 |
| 2024-08-09 | 6.460 | 6.460 | 6.320 | 6.380 | 6.380 | 53,318 |
| 2024-08-08 | 6.580 | 6.580 | 6.370 | 6.440 | 6.440 | 36,650 |
| 2024-08-07 | 6.430 | 6.610 | 6.410 | 6.560 | 6.560 | 45,070 |
| 2024-08-06 | 6.450 | 6.690 | 6.380 | 6.480 | 6.480 | 74,847 |
| 2024-08-05 | 6.540 | 6.540 | 6.200 | 6.460 | 6.460 | 250,422 |
| 2024-08-02 | 6.610 | 6.650 | 6.520 | 6.640 | 6.640 | 84,036 |
| 2024-08-01 | 6.700 | 6.750 | 6.610 | 6.620 | 6.620 | 55,942 |
| 2024-07-31 | 6.660 | 6.830 | 6.660 | 6.760 | 6.760 | 54,218 |
| 2024-07-30 | 6.760 | 6.760 | 6.650 | 6.730 | 6.730 | 45,059 |
| 2024-07-29 | 6.710 | 6.740 | 6.610 | 6.710 | 6.710 | 44,852 |
| 2024-07-26 | 6.700 | 6.780 | 6.700 | 6.710 | 6.710 | 82,137 |
| 2024-07-25 | 6.880 | 6.880 | 6.560 | 6.750 | 6.750 | 79,292 |
| 2024-07-24 | 6.850 | 6.850 | 6.640 | 6.680 | 6.680 | 31,207 |
| 2024-07-23 | 6.740 | 6.750 | 6.670 | 6.700 | 6.700 | 15,352 |
| 2024-07-22 | 6.820 | 6.820 | 6.670 | 6.790 | 6.790 | 20,775 |
| 2024-07-19 | 6.900 | 6.900 | 6.610 | 6.720 | 6.720 | 42,926 |
| 2024-07-18 | 6.710 | 6.990 | 6.700 | 6.870 | 6.870 | 27,095 |
| 2024-07-17 | 7.070 | 7.070 | 6.890 | 6.920 | 6.920 | 208,869 |
| 2024-07-16 | 7.110 | 7.110 | 6.870 | 6.920 | 6.920 | 22,244 |
| 2024-07-15 | 7.110 | 7.110 | 6.950 | 6.960 | 6.960 | 17,073 |
| 2024-07-12 | 6.960 | 7.060 | 6.940 | 7.040 | 7.040 | 65,946 |
| 2024-07-11 | 6.900 | 6.960 | 6.800 | 6.900 | 6.900 | 51,608 |
| 2024-07-10 | 6.790 | 6.900 | 6.770 | 6.850 | 6.850 | 65,283 |
| 2024-07-09 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 48,240 |
| 2024-07-08 | 6.720 | 6.760 | 6.690 | 6.690 | 6.690 | 38,424 |
| 2024-07-05 | 6.680 | 6.750 | 6.620 | 6.630 | 6.630 | 17,633 |
| 2024-07-04 | 6.630 | 6.780 | 6.630 | 6.720 | 6.720 | 65,062 |
| 2024-07-03 | 6.610 | 6.650 | 6.530 | 6.610 | 6.610 | 38,403 |
| 2024-07-02 | 6.720 | 6.720 | 6.370 | 6.510 | 6.510 | 47,748 |
| 2024-07-01 | 6.660 | 6.760 | 6.450 | 6.480 | 6.480 | 34,461 |
| 2024-06-28 | 6.430 | 6.560 | 6.270 | 6.500 | 6.500 | 119,429 |
| 2024-06-27 | 6.420 | 6.500 | 6.220 | 6.290 | 6.290 | 78,965 |
| 2024-06-26 | 6.610 | 6.650 | 6.420 | 6.490 | 6.490 | 105,014 |
| 2024-06-25 | 6.730 | 6.730 | 6.530 | 6.600 | 6.600 | 66,734 |
| 2024-06-24 | 6.720 | 6.800 | 6.680 | 6.730 | 6.730 | 55,038 |
| 2024-06-21 | 6.850 | 6.870 | 6.720 | 6.740 | 6.740 | 84,676 |
| 2024-06-20 | 6.890 | 6.910 | 6.700 | 6.890 | 6.890 | 42,474 |
| 2024-06-19 | 6.800 | 6.810 | 6.650 | 6.730 | 6.730 | 65,200 |
| 2024-06-18 | 6.750 | 6.950 | 6.620 | 6.760 | 6.760 | 66,080 |
| 2024-06-17 | 6.780 | 6.940 | 6.640 | 6.760 | 6.760 | 60,729 |
| 2024-06-14 | 6.850 | 6.850 | 6.640 | 6.790 | 6.790 | 138,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.