eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.420 | 6.490 | 6.180 | 6.260 | 6.260 | 108,804 |
| 2023-07-05 | 6.460 | 6.580 | 6.460 | 6.510 | 6.510 | 48,152 |
| 2023-07-04 | 6.420 | 6.600 | 6.420 | 6.580 | 6.580 | 39,441 |
| 2023-07-03 | 6.370 | 6.590 | 6.370 | 6.570 | 6.570 | 65,772 |
| 2023-06-30 | 6.500 | 6.550 | 6.410 | 6.550 | 6.550 | 112,420 |
| 2023-06-29 | 6.400 | 6.580 | 6.330 | 6.460 | 6.460 | 100,577 |
| 2023-06-28 | 6.500 | 6.550 | 6.410 | 6.450 | 6.450 | 86,677 |
| 2023-06-27 | 6.350 | 6.450 | 6.310 | 6.450 | 6.450 | 61,505 |
| 2023-06-26 | 6.480 | 6.490 | 6.350 | 6.430 | 6.430 | 85,547 |
| 2023-06-23 | 6.600 | 6.640 | 6.400 | 6.440 | 6.440 | 68,570 |
| 2023-06-22 | 6.700 | 6.740 | 6.610 | 6.670 | 6.670 | 88,594 |
| 2023-06-21 | 6.750 | 6.840 | 6.670 | 6.740 | 6.740 | 49,504 |
| 2023-06-20 | 6.810 | 6.840 | 6.600 | 6.800 | 6.800 | 140,106 |
| 2023-06-19 | 6.860 | 6.860 | 6.550 | 6.800 | 6.800 | 137,535 |
| 2023-06-16 | 6.770 | 6.940 | 6.740 | 6.860 | 6.860 | 191,125 |
| 2023-06-15 | 6.500 | 6.840 | 6.480 | 6.710 | 6.710 | 302,876 |
| 2023-06-14 | 6.240 | 6.550 | 6.240 | 6.520 | 6.520 | 295,310 |
| 2023-06-13 | 6.120 | 6.260 | 6.120 | 6.230 | 6.230 | 135,650 |
| 2023-06-12 | 6.130 | 6.170 | 5.890 | 6.140 | 6.140 | 148,292 |
| 2023-06-09 | 5.990 | 6.140 | 5.900 | 6.090 | 6.090 | 178,330 |
| 2023-06-08 | 5.910 | 6.030 | 5.910 | 5.980 | 5.980 | 104,935 |
| 2023-06-07 | 5.750 | 5.970 | 5.750 | 5.910 | 5.910 | 97,609 |
| 2023-06-06 | 5.720 | 5.790 | 5.590 | 5.700 | 5.700 | 131,697 |
| 2023-06-05 | 5.560 | 5.720 | 5.540 | 5.550 | 5.550 | 84,633 |
| 2023-06-02 | 5.250 | 5.530 | 5.250 | 5.520 | 5.520 | 69,473 |
| 2023-06-01 | 5.280 | 5.280 | 5.140 | 5.240 | 5.240 | 65,833 |
| 2023-05-31 | 5.150 | 5.230 | 5.130 | 5.190 | 5.190 | 537,043 |
| 2023-05-30 | 5.190 | 5.280 | 5.170 | 5.190 | 5.190 | 42,796 |
| 2023-05-29 | 5.270 | 5.270 | 5.180 | 5.270 | 5.270 | 29,827 |
| 2023-05-26 | 5.230 | 5.230 | 5.000 | 5.200 | 5.200 | 83,483 |
| 2023-05-25 | 5.400 | 5.480 | 5.040 | 5.090 | 5.090 | 171,732 |
| 2023-05-24 | 5.270 | 5.300 | 5.150 | 5.200 | 5.200 | 62,366 |
| 2023-05-23 | 5.390 | 5.390 | 5.300 | 5.300 | 5.300 | 54,460 |
| 2023-05-22 | 5.460 | 5.470 | 5.280 | 5.360 | 5.360 | 81,348 |
| 2023-05-19 | 5.390 | 5.450 | 5.260 | 5.290 | 5.290 | 65,114 |
| 2023-05-18 | 5.320 | 5.390 | 5.290 | 5.290 | 5.290 | 65,434 |
| 2023-05-17 | 5.170 | 5.330 | 5.160 | 5.270 | 5.270 | 59,743 |
| 2023-05-16 | 5.020 | 5.140 | 5.020 | 5.120 | 5.120 | 100,046 |
| 2023-05-15 | 5.190 | 5.190 | 5.010 | 5.050 | 5.050 | 67,997 |
| 2023-05-12 | 5.250 | 5.250 | 5.080 | 5.080 | 5.080 | 83,846 |
| 2023-05-11 | 5.200 | 5.220 | 5.130 | 5.170 | 5.170 | 71,519 |
| 2023-05-10 | 5.180 | 5.210 | 5.160 | 5.180 | 5.180 | 30,741 |
| 2023-05-09 | 5.100 | 5.220 | 5.100 | 5.180 | 5.180 | 84,633 |
| 2023-05-08 | 5.150 | 5.190 | 5.120 | 5.150 | 5.150 | 39,026 |
| 2023-05-05 | 5.100 | 5.170 | 4.995 | 5.140 | 5.140 | 59,922 |
| 2023-05-04 | 5.080 | 5.080 | 4.960 | 4.990 | 4.990 | 79,096 |
| 2023-05-03 | 5.110 | 5.110 | 5.010 | 5.080 | 5.080 | 23,980 |
| 2023-05-02 | 5.200 | 5.220 | 5.080 | 5.090 | 5.090 | 29,509 |
| 2023-04-28 | 5.070 | 5.190 | 4.975 | 5.150 | 5.150 | 83,812 |
| 2023-04-27 | 4.920 | 5.020 | 4.855 | 5.020 | 5.020 | 81,966 |
| 2023-04-26 | 4.950 | 5.050 | 4.825 | 5.000 | 5.000 | 144,492 |
| 2023-04-25 | 5.100 | 5.110 | 4.955 | 5.010 | 5.010 | 58,215 |
| 2023-04-24 | 5.190 | 5.260 | 5.100 | 5.100 | 5.100 | 45,491 |
| 2023-04-21 | 5.160 | 5.180 | 5.030 | 5.150 | 5.150 | 74,366 |
| 2023-04-20 | 5.360 | 5.360 | 5.170 | 5.180 | 5.180 | 102,720 |
| 2023-04-19 | 5.480 | 5.540 | 5.210 | 5.310 | 5.310 | 159,784 |
| 2023-04-18 | 5.440 | 5.590 | 5.440 | 5.590 | 5.590 | 98,259 |
| 2023-04-17 | 5.500 | 5.530 | 5.460 | 5.500 | 5.500 | 27,023 |
| 2023-04-14 | 5.500 | 5.500 | 5.430 | 5.470 | 5.470 | 33,762 |
| 2023-04-13 | 5.490 | 5.500 | 5.330 | 5.490 | 5.490 | 94,634 |
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.