eDreams Odigeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.340	6.340	6.130	6.300	6.300	53,276
2023-09-27	6.200	6.270	6.100	6.150	6.150	220,891
2023-09-26	6.340	6.340	6.160	6.220	6.220	182,668
2023-09-25	6.420	6.420	6.260	6.350	6.350	65,306
2023-09-22	6.500	6.540	6.420	6.480	6.480	32,971
2023-09-21	6.720	6.720	6.480	6.520	6.520	81,002
2023-09-20	6.380	6.720	6.380	6.650	6.650	51,146
2023-09-19	6.350	6.450	6.300	6.380	6.380	40,769
2023-09-18	6.550	6.550	6.350	6.410	6.410	60,199
2023-09-15	6.480	6.640	6.480	6.510	6.510	50,356
2023-09-14	6.500	6.550	6.350	6.480	6.480	98,806
2023-09-13	6.550	6.550	6.260	6.390	6.390	65,933
2023-09-12	6.340	6.550	6.340	6.450	6.450	100,072
2023-09-11	6.420	6.510	6.420	6.450	6.450	74,030
2023-09-08	6.520	6.520	6.350	6.400	6.400	76,564
2023-09-07	6.490	6.590	6.370	6.490	6.490	74,711
2023-09-06	6.580	6.660	6.470	6.490	6.490	114,155
2023-09-05	6.640	6.760	6.540	6.680	6.680	143,472
2023-09-04	6.680	6.900	6.610	6.750	6.750	98,771
2023-09-01	6.660	6.960	6.600	6.820	6.820	176,506
2023-08-31	6.450	6.710	6.330	6.600	6.600	383,847
2023-08-30	6.160	6.350	6.160	6.300	6.300	84,154
2023-08-29	6.040	6.240	6.040	6.220	6.220	36,636
2023-08-28	6.040	6.130	6.040	6.080	6.080	13,539
2023-08-25	6.100	6.100	5.840	6.050	6.050	57,409
2023-08-24	5.990	6.180	5.990	6.000	6.000	40,149
2023-08-23	6.060	6.170	5.980	6.160	6.160	38,536
2023-08-22	6.100	6.130	5.980	6.030	6.030	26,832
2023-08-21	6.300	6.300	5.950	6.060	6.060	60,507
2023-08-18	6.110	6.210	6.110	6.150	6.150	22,227
2023-08-17	6.340	6.340	6.200	6.230	6.230	28,179
2023-08-16	6.240	6.360	6.210	6.270	6.270	506,118
2023-08-15	6.130	6.220	6.030	6.220	6.220	40,012
2023-08-14	6.200	6.200	6.130	6.170	6.170	20,982
2023-08-11	6.170	6.330	6.080	6.120	6.120	36,312
2023-08-10	6.120	6.300	6.120	6.240	6.240	18,617
2023-08-09	6.140	6.200	6.130	6.190	6.190	16,963
2023-08-08	6.180	6.220	6.100	6.150	6.150	37,845
2023-08-07	6.400	6.400	6.120	6.220	6.220	27,881
2023-08-04	6.100	6.380	6.100	6.370	6.370	26,336
2023-08-03	6.250	6.330	6.220	6.240	6.240	11,075
2023-08-02	6.300	6.340	6.250	6.280	6.280	29,246
2023-08-01	6.680	6.680	6.310	6.400	6.400	61,615
2023-07-31	6.600	6.740	6.550	6.680	6.680	54,943
2023-07-28	6.490	6.600	6.400	6.600	6.600	68,382
2023-07-27	6.320	6.500	6.310	6.470	6.470	84,638
2023-07-26	6.110	6.320	6.100	6.300	6.300	37,286
2023-07-25	6.220	6.320	6.010	6.280	6.280	56,796
2023-07-24	6.210	6.310	6.210	6.280	6.280	52,505
2023-07-21	6.290	6.330	6.210	6.270	6.270	29,384
2023-07-20	6.260	6.330	6.220	6.220	6.220	29,011
2023-07-19	6.270	6.460	6.270	6.280	6.280	32,976
2023-07-18	6.200	6.400	6.200	6.380	6.380	17,144
2023-07-17	6.410	6.410	6.300	6.370	6.370	31,126
2023-07-14	6.350	6.440	6.330	6.360	6.360	71,192
2023-07-13	6.250	6.430	6.250	6.320	6.320	36,225
2023-07-12	6.310	6.400	6.300	6.370	6.370	54,783
2023-07-11	6.400	6.430	6.300	6.360	6.360	46,886
2023-07-10	6.400	6.400	6.200	6.350	6.350	74,769
2023-07-07	6.260	6.360	6.220	6.270	6.270	83,103

← NewerPage 14 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.