eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.500 | 6.500 | 6.330 | 6.350 | 6.350 | 50,662 |
| 2024-03-18 | 6.500 | 6.500 | 6.300 | 6.370 | 6.370 | 58,168 |
| 2024-03-15 | 6.270 | 6.430 | 6.260 | 6.410 | 6.410 | 152,264 |
| 2024-03-14 | 6.410 | 6.490 | 6.360 | 6.390 | 6.390 | 61,181 |
| 2024-03-13 | 6.670 | 6.670 | 6.450 | 6.490 | 6.490 | 57,499 |
| 2024-03-12 | 6.450 | 6.540 | 6.410 | 6.540 | 6.540 | 77,345 |
| 2024-03-11 | 6.760 | 6.760 | 6.490 | 6.500 | 6.500 | 120,391 |
| 2024-03-08 | 6.780 | 6.780 | 6.620 | 6.630 | 6.630 | 114,051 |
| 2024-03-07 | 6.730 | 6.760 | 6.670 | 6.700 | 6.700 | 40,370 |
| 2024-03-06 | 6.650 | 6.790 | 6.620 | 6.670 | 6.670 | 96,562 |
| 2024-03-05 | 6.750 | 6.810 | 6.690 | 6.720 | 6.720 | 89,570 |
| 2024-03-04 | 6.950 | 6.950 | 6.690 | 6.720 | 6.720 | 45,776 |
| 2024-03-01 | 6.910 | 6.940 | 6.780 | 6.890 | 6.890 | 41,469 |
| 2024-02-29 | 6.870 | 6.870 | 6.580 | 6.800 | 6.800 | 140,101 |
| 2024-02-28 | 6.970 | 7.030 | 6.790 | 6.870 | 6.870 | 80,881 |
| 2024-02-27 | 6.990 | 6.990 | 6.840 | 6.930 | 6.930 | 33,129 |
| 2024-02-26 | 6.920 | 6.980 | 6.850 | 6.980 | 6.980 | 37,270 |
| 2024-02-23 | 6.980 | 6.980 | 6.840 | 6.920 | 6.920 | 37,952 |
| 2024-02-22 | 7.020 | 7.070 | 6.950 | 7.000 | 7.000 | 40,947 |
| 2024-02-21 | 6.950 | 7.090 | 6.860 | 7.010 | 7.010 | 38,066 |
| 2024-02-20 | 7.000 | 7.030 | 6.950 | 7.000 | 7.000 | 50,252 |
| 2024-02-19 | 7.000 | 7.040 | 6.960 | 7.010 | 7.010 | 21,363 |
| 2024-02-16 | 7.030 | 7.120 | 6.970 | 6.990 | 6.990 | 32,919 |
| 2024-02-15 | 7.070 | 7.140 | 7.000 | 7.030 | 7.030 | 51,651 |
| 2024-02-14 | 7.060 | 7.170 | 6.940 | 7.150 | 7.150 | 36,879 |
| 2024-02-13 | 7.200 | 7.200 | 6.970 | 7.050 | 7.050 | 52,810 |
| 2024-02-12 | 7.010 | 7.240 | 6.990 | 7.200 | 7.200 | 94,341 |
| 2024-02-09 | 7.140 | 7.190 | 6.990 | 7.010 | 7.010 | 54,906 |
| 2024-02-08 | 7.130 | 7.140 | 7.050 | 7.090 | 7.090 | 40,432 |
| 2024-02-07 | 7.170 | 7.180 | 7.030 | 7.100 | 7.100 | 49,537 |
| 2024-02-06 | 7.170 | 7.170 | 6.970 | 7.170 | 7.170 | 59,147 |
| 2024-02-05 | 7.090 | 7.190 | 7.020 | 7.050 | 7.050 | 43,697 |
| 2024-02-02 | 7.120 | 7.180 | 7.000 | 7.050 | 7.050 | 27,234 |
| 2024-02-01 | 7.040 | 7.160 | 6.940 | 7.000 | 7.000 | 62,270 |
| 2024-01-31 | 6.920 | 7.180 | 6.900 | 7.060 | 7.060 | 137,486 |
| 2024-01-30 | 6.960 | 6.970 | 6.730 | 6.870 | 6.870 | 51,384 |
| 2024-01-29 | 6.950 | 6.980 | 6.870 | 6.900 | 6.900 | 98,391 |
| 2024-01-26 | 6.980 | 6.980 | 6.900 | 6.950 | 6.950 | 14,540 |
| 2024-01-25 | 6.900 | 7.000 | 6.850 | 6.990 | 6.990 | 53,127 |
| 2024-01-24 | 7.060 | 7.060 | 6.860 | 6.960 | 6.960 | 44,180 |
| 2024-01-23 | 7.020 | 7.130 | 6.920 | 6.980 | 6.980 | 76,893 |
| 2024-01-22 | 7.000 | 7.140 | 6.860 | 7.010 | 7.010 | 42,264 |
| 2024-01-19 | 7.250 | 7.250 | 6.850 | 7.010 | 7.010 | 54,438 |
| 2024-01-18 | 7.100 | 7.180 | 6.860 | 7.180 | 7.180 | 63,238 |
| 2024-01-17 | 7.160 | 7.170 | 6.940 | 7.000 | 7.000 | 33,869 |
| 2024-01-16 | 7.050 | 7.180 | 6.950 | 7.160 | 7.160 | 54,946 |
| 2024-01-15 | 7.050 | 7.190 | 6.910 | 6.950 | 6.950 | 29,904 |
| 2024-01-12 | 7.110 | 7.190 | 7.040 | 7.120 | 7.120 | 29,833 |
| 2024-01-11 | 7.310 | 7.450 | 7.040 | 7.110 | 7.110 | 168,437 |
| 2024-01-10 | 7.380 | 7.390 | 7.260 | 7.320 | 7.320 | 60,947 |
| 2024-01-09 | 7.150 | 7.450 | 7.140 | 7.380 | 7.380 | 83,877 |
| 2024-01-08 | 7.300 | 7.320 | 7.130 | 7.250 | 7.250 | 42,727 |
| 2024-01-05 | 7.430 | 7.430 | 7.180 | 7.320 | 7.320 | 44,863 |
| 2024-01-04 | 7.410 | 7.540 | 7.280 | 7.440 | 7.440 | 120,795 |
| 2024-01-03 | 7.540 | 7.550 | 7.330 | 7.330 | 7.330 | 40,779 |
| 2024-01-02 | 7.650 | 7.730 | 7.340 | 7.540 | 7.540 | 113,708 |
| 2023-12-29 | 7.350 | 7.690 | 7.350 | 7.670 | 7.670 | 140,646 |
| 2023-12-28 | 7.050 | 7.400 | 7.050 | 7.350 | 7.350 | 106,170 |
| 2023-12-27 | 7.180 | 7.180 | 6.980 | 7.010 | 7.010 | 99,919 |
| 2023-12-22 | 6.960 | 7.130 | 6.950 | 7.120 | 7.120 | 70,442 |
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.