eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 65,121 |
| 2024-06-12 | 6.910 | 7.210 | 6.910 | 7.200 | 7.200 | 36,598 |
| 2024-06-11 | 7.170 | 7.170 | 6.940 | 7.040 | 7.040 | 95,700 |
| 2024-06-10 | 7.230 | 7.230 | 7.020 | 7.060 | 7.060 | 51,937 |
| 2024-06-07 | 7.230 | 7.280 | 7.180 | 7.200 | 7.200 | 126,625 |
| 2024-06-06 | 7.150 | 7.290 | 7.150 | 7.160 | 7.160 | 219,641 |
| 2024-06-05 | 7.050 | 7.150 | 7.050 | 7.110 | 7.110 | 47,996 |
| 2024-06-04 | 7.060 | 7.140 | 7.010 | 7.050 | 7.050 | 100,307 |
| 2024-06-03 | 7.150 | 7.150 | 7.060 | 7.100 | 7.100 | 129,823 |
| 2024-05-31 | 6.940 | 7.100 | 6.880 | 7.090 | 7.090 | 300,490 |
| 2024-05-30 | 6.820 | 7.000 | 6.820 | 6.910 | 6.910 | 200,537 |
| 2024-05-29 | 6.880 | 6.880 | 6.730 | 6.800 | 6.800 | 116,335 |
| 2024-05-28 | 6.870 | 6.940 | 6.780 | 6.810 | 6.810 | 180,466 |
| 2024-05-27 | 6.800 | 6.950 | 6.760 | 6.920 | 6.920 | 122,977 |
| 2024-05-24 | 6.790 | 6.790 | 6.580 | 6.660 | 6.660 | 65,736 |
| 2024-05-23 | 6.800 | 6.860 | 6.670 | 6.740 | 6.740 | 89,334 |
| 2024-05-22 | 7.100 | 7.100 | 6.760 | 6.870 | 6.870 | 103,654 |
| 2024-05-21 | 7.130 | 7.180 | 7.060 | 7.100 | 7.100 | 70,807 |
| 2024-05-20 | 6.750 | 7.080 | 6.750 | 7.070 | 7.070 | 144,723 |
| 2024-05-17 | 6.800 | 6.930 | 6.720 | 6.930 | 6.930 | 101,740 |
| 2024-05-16 | 6.690 | 6.820 | 6.620 | 6.800 | 6.800 | 156,043 |
| 2024-05-15 | 6.510 | 6.740 | 6.500 | 6.660 | 6.660 | 86,869 |
| 2024-05-14 | 6.650 | 6.650 | 6.480 | 6.510 | 6.510 | 136,024 |
| 2024-05-13 | 6.700 | 6.700 | 6.560 | 6.610 | 6.610 | 94,726 |
| 2024-05-10 | 6.600 | 6.690 | 6.550 | 6.590 | 6.590 | 62,938 |
| 2024-05-09 | 6.600 | 6.680 | 6.550 | 6.570 | 6.570 | 76,217 |
| 2024-05-08 | 6.630 | 6.640 | 6.550 | 6.600 | 6.600 | 39,997 |
| 2024-05-07 | 6.580 | 6.640 | 6.460 | 6.540 | 6.540 | 55,845 |
| 2024-05-06 | 6.310 | 6.580 | 6.310 | 6.570 | 6.570 | 36,095 |
| 2024-05-03 | 6.280 | 6.380 | 6.280 | 6.370 | 6.370 | 34,356 |
| 2024-05-02 | 6.290 | 6.360 | 6.200 | 6.280 | 6.280 | 63,649 |
| 2024-04-30 | 6.310 | 6.470 | 6.300 | 6.380 | 6.380 | 75,039 |
| 2024-04-29 | 6.400 | 6.400 | 6.220 | 6.380 | 6.380 | 65,173 |
| 2024-04-26 | 6.240 | 6.270 | 6.170 | 6.270 | 6.270 | 24,346 |
| 2024-04-25 | 6.200 | 6.200 | 6.020 | 6.120 | 6.120 | 49,247 |
| 2024-04-24 | 6.280 | 6.290 | 6.170 | 6.210 | 6.210 | 50,257 |
| 2024-04-23 | 6.020 | 6.210 | 6.020 | 6.200 | 6.200 | 48,020 |
| 2024-04-22 | 6.080 | 6.170 | 6.070 | 6.100 | 6.100 | 46,914 |
| 2024-04-19 | 6.110 | 6.150 | 6.060 | 6.140 | 6.140 | 49,444 |
| 2024-04-18 | 6.050 | 6.250 | 6.050 | 6.160 | 6.160 | 50,515 |
| 2024-04-17 | 6.160 | 6.170 | 6.080 | 6.100 | 6.100 | 35,199 |
| 2024-04-16 | 6.000 | 6.120 | 5.900 | 6.040 | 6.040 | 71,754 |
| 2024-04-15 | 6.090 | 6.250 | 6.070 | 6.080 | 6.080 | 131,451 |
| 2024-04-12 | 6.200 | 6.270 | 6.100 | 6.130 | 6.130 | 71,858 |
| 2024-04-11 | 6.340 | 6.350 | 6.240 | 6.300 | 6.300 | 62,710 |
| 2024-04-10 | 6.440 | 6.510 | 6.320 | 6.330 | 6.330 | 102,499 |
| 2024-04-09 | 6.350 | 6.530 | 6.330 | 6.420 | 6.420 | 43,383 |
| 2024-04-08 | 6.430 | 6.430 | 6.380 | 6.400 | 6.400 | 47,747 |
| 2024-04-05 | 6.700 | 6.700 | 6.360 | 6.370 | 6.370 | 72,250 |
| 2024-04-04 | 6.640 | 6.640 | 6.480 | 6.540 | 6.540 | 76,729 |
| 2024-04-03 | 6.610 | 6.630 | 6.560 | 6.620 | 6.620 | 58,146 |
| 2024-04-02 | 6.840 | 6.870 | 6.600 | 6.610 | 6.610 | 68,736 |
| 2024-03-28 | 6.550 | 6.810 | 6.550 | 6.750 | 6.750 | 110,523 |
| 2024-03-27 | 6.560 | 6.600 | 6.400 | 6.430 | 6.430 | 113,492 |
| 2024-03-26 | 6.620 | 6.710 | 6.560 | 6.570 | 6.570 | 64,307 |
| 2024-03-25 | 6.650 | 6.650 | 6.500 | 6.580 | 6.580 | 31,697 |
| 2024-03-22 | 6.540 | 6.630 | 6.500 | 6.600 | 6.600 | 58,037 |
| 2024-03-21 | 6.500 | 6.550 | 6.430 | 6.510 | 6.510 | 144,736 |
| 2024-03-20 | 6.350 | 6.490 | 6.300 | 6.470 | 6.470 | 44,687 |
| 2024-03-19 | 6.500 | 6.500 | 6.330 | 6.350 | 6.350 | 50,662 |
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.