eDreams Odigeo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	6.980	7.000	6.880	7.000	7.000	77,837
2023-12-20	7.000	7.000	6.850	6.980	6.980	55,909
2023-12-19	6.880	6.980	6.860	6.980	6.980	40,405
2023-12-18	6.940	7.000	6.850	6.870	6.870	66,885
2023-12-15	7.010	7.020	6.950	6.970	6.970	95,556
2023-12-14	6.940	7.090	6.850	7.010	7.010	183,580
2023-12-13	6.820	6.890	6.690	6.740	6.740	53,874
2023-12-12	6.770	6.780	6.680	6.760	6.760	30,763
2023-12-11	6.900	6.920	6.740	6.770	6.770	34,199
2023-12-08	6.930	7.030	6.730	6.870	6.870	154,679
2023-12-07	6.850	6.940	6.700	6.900	6.900	90,317
2023-12-06	6.690	6.850	6.660	6.810	6.810	48,023
2023-12-05	6.650	6.690	6.550	6.690	6.690	34,622
2023-12-04	6.680	6.720	6.580	6.650	6.650	25,871
2023-12-01	6.700	6.700	6.520	6.680	6.680	51,651
2023-11-30	6.800	6.830	6.640	6.770	6.770	165,141
2023-11-29	6.600	6.800	6.600	6.760	6.760	82,856
2023-11-28	6.590	6.680	6.490	6.680	6.680	46,886
2023-11-27	6.630	6.650	6.500	6.540	6.540	22,586
2023-11-24	6.630	6.630	6.530	6.570	6.570	15,509
2023-11-23	6.670	6.670	6.500	6.580	6.580	28,478
2023-11-22	6.630	6.670	6.550	6.630	6.630	18,372
2023-11-21	6.660	6.670	6.560	6.630	6.630	25,464
2023-11-20	6.550	6.610	6.540	6.590	6.590	34,447
2023-11-17	6.520	6.660	6.490	6.550	6.550	68,055
2023-11-16	6.750	6.750	6.480	6.500	6.500	86,600
2023-11-15	6.890	7.050	6.620	6.750	6.750	391,226
2023-11-14	6.550	6.850	6.450	6.830	6.830	133,444
2023-11-13	6.440	6.520	6.430	6.520	6.520	45,181
2023-11-10	6.470	6.470	6.340	6.430	6.430	75,407
2023-11-09	6.400	6.470	6.280	6.470	6.470	33,707
2023-11-08	6.100	6.440	6.100	6.400	6.400	38,142
2023-11-07	6.200	6.230	6.010	6.210	6.210	36,891
2023-11-06	6.220	6.240	6.030	6.200	6.200	26,812
2023-11-03	6.150	6.290	6.100	6.220	6.220	67,389
2023-11-02	5.900	6.210	5.900	6.150	6.150	74,177
2023-11-01	6.080	6.080	5.860	5.920	5.920	55,935
2023-10-31	5.810	6.100	5.790	6.060	6.060	121,002
2023-10-30	5.700	5.840	5.700	5.790	5.790	60,324
2023-10-27	5.570	5.750	5.500	5.740	5.740	111,345
2023-10-26	5.840	5.840	5.590	5.640	5.640	70,099
2023-10-25	5.710	5.750	5.470	5.750	5.750	91,631
2023-10-24	5.760	5.760	5.590	5.660	5.660	124,728
2023-10-23	5.800	5.800	5.570	5.650	5.650	69,963
2023-10-20	5.840	5.840	5.510	5.670	5.670	147,108
2023-10-19	6.000	6.010	5.770	5.800	5.800	62,189
2023-10-18	6.110	6.110	5.920	5.960	5.960	59,431
2023-10-17	5.900	6.110	5.900	6.110	6.110	32,823
2023-10-16	6.050	6.130	5.960	6.040	6.040	60,638
2023-10-13	6.100	6.100	5.910	6.000	6.000	55,862
2023-10-12	6.240	6.260	6.110	6.120	6.120	24,127
2023-10-11	6.110	6.240	6.090	6.190	6.190	20,880
2023-10-10	6.030	6.200	5.920	6.200	6.200	84,332
2023-10-09	5.980	6.020	5.850	5.900	5.900	74,069
2023-10-06	6.050	6.050	5.900	6.000	6.000	88,728
2023-10-05	5.970	6.130	5.950	6.050	6.050	34,037
2023-10-04	5.920	5.990	5.800	5.960	5.960	77,849
2023-10-03	6.100	6.220	6.020	6.070	6.070	88,409
2023-10-02	6.490	6.490	6.140	6.280	6.280	43,617
2023-09-29	6.340	6.560	6.340	6.450	6.450	151,011

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.