eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.280 | 5.380 | 5.260 | 5.360 | 5.360 | 72,005 |
| 2023-04-11 | 5.350 | 5.410 | 5.180 | 5.270 | 5.270 | 62,197 |
| 2023-04-06 | 5.500 | 5.500 | 5.350 | 5.410 | 5.410 | 53,793 |
| 2023-04-05 | 5.430 | 5.530 | 5.330 | 5.430 | 5.430 | 52,635 |
| 2023-04-04 | 5.510 | 5.530 | 5.400 | 5.450 | 5.450 | 68,304 |
| 2023-04-03 | 5.690 | 5.690 | 5.520 | 5.570 | 5.570 | 55,643 |
| 2023-03-31 | 5.560 | 5.670 | 5.450 | 5.660 | 5.660 | 141,575 |
| 2023-03-30 | 5.300 | 5.580 | 5.300 | 5.570 | 5.570 | 148,994 |
| 2023-03-29 | 5.230 | 5.310 | 5.130 | 5.310 | 5.310 | 56,551 |
| 2023-03-28 | 5.340 | 5.340 | 5.120 | 5.190 | 5.190 | 59,718 |
| 2023-03-27 | 5.200 | 5.250 | 5.120 | 5.250 | 5.250 | 85,752 |
| 2023-03-24 | 5.350 | 5.350 | 5.050 | 5.140 | 5.140 | 122,449 |
| 2023-03-23 | 5.340 | 5.350 | 5.200 | 5.330 | 5.330 | 89,067 |
| 2023-03-22 | 5.480 | 5.480 | 5.310 | 5.340 | 5.340 | 84,003 |
| 2023-03-21 | 5.420 | 5.470 | 5.340 | 5.450 | 5.450 | 115,224 |
| 2023-03-20 | 5.400 | 5.400 | 5.180 | 5.290 | 5.290 | 197,833 |
| 2023-03-17 | 5.550 | 5.570 | 5.390 | 5.490 | 5.490 | 165,877 |
| 2023-03-16 | 5.470 | 5.570 | 5.400 | 5.500 | 5.500 | 184,905 |
| 2023-03-15 | 5.620 | 5.630 | 5.260 | 5.350 | 5.350 | 107,422 |
| 2023-03-14 | 5.440 | 5.650 | 5.380 | 5.640 | 5.640 | 88,354 |
| 2023-03-13 | 5.580 | 5.590 | 5.260 | 5.460 | 5.460 | 183,061 |
| 2023-03-10 | 5.660 | 5.660 | 5.430 | 5.550 | 5.550 | 164,243 |
| 2023-03-09 | 5.920 | 5.920 | 5.640 | 5.720 | 5.720 | 132,352 |
| 2023-03-08 | 5.860 | 5.920 | 5.820 | 5.860 | 5.860 | 80,033 |
| 2023-03-07 | 6.020 | 6.040 | 5.880 | 5.890 | 5.890 | 71,164 |
| 2023-03-06 | 6.060 | 6.060 | 5.940 | 5.960 | 5.960 | 50,696 |
| 2023-03-03 | 6.060 | 6.080 | 5.960 | 6.010 | 6.010 | 92,610 |
| 2023-03-02 | 6.140 | 6.140 | 5.910 | 5.930 | 5.930 | 93,546 |
| 2023-03-01 | 6.010 | 6.170 | 6.010 | 6.080 | 6.080 | 200,437 |
| 2023-02-28 | 5.920 | 6.070 | 5.820 | 6.070 | 6.070 | 210,219 |
| 2023-02-27 | 5.900 | 6.020 | 5.860 | 5.920 | 5.920 | 118,229 |
| 2023-02-24 | 6.220 | 6.280 | 5.880 | 5.890 | 5.890 | 236,334 |
| 2023-02-23 | 6.060 | 6.230 | 5.860 | 6.170 | 6.170 | 294,984 |
| 2023-02-22 | 5.800 | 5.960 | 5.750 | 5.960 | 5.960 | 298,800 |
| 2023-02-21 | 5.800 | 5.940 | 5.760 | 5.850 | 5.850 | 102,374 |
| 2023-02-20 | 5.910 | 5.980 | 5.830 | 5.860 | 5.860 | 80,570 |
| 2023-02-17 | 5.930 | 5.990 | 5.880 | 5.920 | 5.920 | 194,249 |
| 2023-02-16 | 6.000 | 6.050 | 5.870 | 6.010 | 6.010 | 169,155 |
| 2023-02-15 | 5.840 | 5.990 | 5.780 | 5.960 | 5.960 | 142,131 |
| 2023-02-14 | 5.790 | 5.900 | 5.760 | 5.800 | 5.800 | 111,616 |
| 2023-02-13 | 5.800 | 5.800 | 5.630 | 5.720 | 5.720 | 135,895 |
| 2023-02-10 | 6.020 | 6.020 | 5.660 | 5.780 | 5.780 | 296,131 |
| 2023-02-09 | 5.620 | 6.100 | 5.620 | 5.980 | 5.980 | 558,074 |
| 2023-02-08 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 132,478 |
| 2023-02-07 | 5.390 | 5.480 | 5.360 | 5.480 | 5.480 | 109,432 |
| 2023-02-06 | 5.420 | 5.450 | 5.300 | 5.420 | 5.420 | 88,197 |
| 2023-02-03 | 5.370 | 5.430 | 5.280 | 5.430 | 5.430 | 130,774 |
| 2023-02-02 | 5.460 | 5.620 | 5.350 | 5.370 | 5.370 | 216,686 |
| 2023-02-01 | 5.300 | 5.500 | 5.290 | 5.350 | 5.350 | 133,403 |
| 2023-01-31 | 5.260 | 5.300 | 5.110 | 5.300 | 5.300 | 137,404 |
| 2023-01-30 | 5.540 | 5.540 | 5.270 | 5.300 | 5.300 | 95,649 |
| 2023-01-27 | 5.440 | 5.530 | 5.390 | 5.480 | 5.480 | 96,218 |
| 2023-01-26 | 5.460 | 5.520 | 5.390 | 5.460 | 5.460 | 90,373 |
| 2023-01-25 | 5.500 | 5.500 | 5.280 | 5.430 | 5.430 | 80,534 |
| 2023-01-24 | 5.280 | 5.490 | 5.130 | 5.470 | 5.470 | 152,978 |
| 2023-01-23 | 5.450 | 5.450 | 5.210 | 5.210 | 5.210 | 117,064 |
| 2023-01-20 | 5.510 | 5.630 | 5.310 | 5.380 | 5.380 | 314,671 |
| 2023-01-19 | 5.290 | 5.450 | 5.180 | 5.450 | 5.450 | 289,115 |
| 2023-01-18 | 5.190 | 5.610 | 5.180 | 5.300 | 5.300 | 468,256 |
| 2023-01-17 | 4.750 | 5.150 | 4.750 | 5.150 | 5.150 | 242,600 |
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.