eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.000 | 5.040 | 4.750 | 4.820 | 4.820 | 228,012 |
| 2023-01-13 | 4.480 | 5.090 | 4.480 | 4.855 | 4.855 | 459,419 |
| 2023-01-12 | 4.485 | 4.530 | 4.355 | 4.410 | 4.410 | 165,280 |
| 2023-01-11 | 4.395 | 4.530 | 4.350 | 4.440 | 4.440 | 132,124 |
| 2023-01-10 | 4.290 | 4.360 | 4.245 | 4.360 | 4.360 | 94,598 |
| 2023-01-09 | 4.210 | 4.290 | 4.200 | 4.290 | 4.290 | 100,123 |
| 2023-01-06 | 4.220 | 4.220 | 4.080 | 4.195 | 4.195 | 382,662 |
| 2023-01-05 | 4.255 | 4.265 | 4.155 | 4.200 | 4.200 | 100,313 |
| 2023-01-04 | 4.040 | 4.235 | 4.040 | 4.195 | 4.195 | 91,464 |
| 2023-01-03 | 3.950 | 4.150 | 3.950 | 4.095 | 4.095 | 852,994 |
| 2023-01-02 | 4.020 | 4.020 | 3.935 | 3.960 | 3.960 | 25,520 |
| 2022-12-30 | 3.900 | 3.950 | 3.820 | 3.950 | 3.950 | 147,236 |
| 2022-12-29 | 3.730 | 3.945 | 3.650 | 3.900 | 3.900 | 232,419 |
| 2022-12-28 | 3.665 | 3.710 | 3.630 | 3.710 | 3.710 | 91,189 |
| 2022-12-27 | 3.655 | 3.665 | 3.570 | 3.625 | 3.625 | 46,525 |
| 2022-12-23 | 3.500 | 3.645 | 3.450 | 3.580 | 3.580 | 102,020 |
| 2022-12-22 | 3.525 | 3.555 | 3.455 | 3.465 | 3.465 | 57,396 |
| 2022-12-21 | 3.480 | 3.530 | 3.465 | 3.510 | 3.510 | 93,971 |
| 2022-12-20 | 3.445 | 3.490 | 3.315 | 3.420 | 3.420 | 77,303 |
| 2022-12-19 | 3.585 | 3.585 | 3.435 | 3.435 | 3.435 | 69,251 |
| 2022-12-16 | 3.640 | 3.650 | 3.490 | 3.490 | 3.490 | 8,262,040 |
| 2022-12-15 | 3.800 | 3.810 | 3.640 | 3.655 | 3.655 | 139,839 |
| 2022-12-14 | 4.045 | 4.045 | 3.750 | 3.785 | 3.785 | 138,305 |
| 2022-12-13 | 3.885 | 4.025 | 3.800 | 3.950 | 3.950 | 116,240 |
| 2022-12-12 | 4.100 | 4.175 | 3.810 | 3.830 | 3.830 | 144,439 |
| 2022-12-09 | 3.750 | 4.155 | 3.690 | 4.075 | 4.075 | 231,609 |
| 2022-12-08 | 3.750 | 3.755 | 3.595 | 3.650 | 3.650 | 57,949 |
| 2022-12-07 | 4.000 | 4.000 | 3.740 | 3.750 | 3.750 | 77,688 |
| 2022-12-06 | 4.020 | 4.025 | 3.920 | 3.960 | 3.960 | 112,586 |
| 2022-12-05 | 4.050 | 4.080 | 4.015 | 4.080 | 4.080 | 36,977 |
| 2022-12-02 | 4.210 | 4.210 | 4.025 | 4.075 | 4.075 | 78,805 |
| 2022-12-01 | 4.270 | 4.270 | 4.035 | 4.060 | 4.060 | 82,396 |
| 2022-11-30 | 4.305 | 4.305 | 4.120 | 4.195 | 4.195 | 103,821 |
| 2022-11-29 | 4.095 | 4.215 | 4.005 | 4.165 | 4.165 | 90,596 |
| 2022-11-28 | 4.130 | 4.235 | 4.105 | 4.130 | 4.130 | 55,704 |
| 2022-11-25 | 4.140 | 4.235 | 4.130 | 4.200 | 4.200 | 47,856 |
| 2022-11-24 | 4.130 | 4.320 | 4.130 | 4.250 | 4.250 | 45,806 |
| 2022-11-23 | 4.130 | 4.240 | 4.130 | 4.200 | 4.200 | 38,338 |
| 2022-11-22 | 4.125 | 4.230 | 4.125 | 4.195 | 4.195 | 68,936 |
| 2022-11-21 | 4.200 | 4.340 | 4.120 | 4.210 | 4.210 | 62,496 |
| 2022-11-18 | 4.250 | 4.285 | 4.190 | 4.225 | 4.225 | 68,618 |
| 2022-11-17 | 4.365 | 4.420 | 4.250 | 4.250 | 4.250 | 140,384 |
| 2022-11-16 | 4.400 | 4.500 | 4.350 | 4.425 | 4.425 | 148,890 |
| 2022-11-15 | 4.620 | 4.705 | 4.350 | 4.630 | 4.630 | 125,160 |
| 2022-11-14 | 4.415 | 4.625 | 4.410 | 4.615 | 4.615 | 71,307 |
| 2022-11-11 | 4.480 | 4.520 | 4.285 | 4.520 | 4.520 | 269,958 |
| 2022-11-10 | 4.250 | 4.365 | 4.100 | 4.365 | 4.365 | 238,539 |
| 2022-11-09 | 4.200 | 4.270 | 4.150 | 4.250 | 4.250 | 92,608 |
| 2022-11-08 | 4.040 | 4.205 | 4.040 | 4.200 | 4.200 | 107,761 |
| 2022-11-07 | 4.000 | 4.220 | 4.000 | 4.110 | 4.110 | 63,793 |
| 2022-11-04 | 4.090 | 4.150 | 3.985 | 4.150 | 4.150 | 158,647 |
| 2022-11-03 | 4.085 | 4.105 | 3.930 | 4.090 | 4.090 | 134,762 |
| 2022-11-02 | 4.185 | 4.275 | 4.075 | 4.125 | 4.125 | 96,181 |
| 2022-11-01 | 4.100 | 4.335 | 4.100 | 4.335 | 4.335 | 50,172 |
| 2022-10-31 | 4.110 | 4.210 | 4.060 | 4.200 | 4.200 | 76,313 |
| 2022-10-28 | 4.220 | 4.225 | 4.080 | 4.110 | 4.110 | 77,962 |
| 2022-10-27 | 4.040 | 4.250 | 4.040 | 4.220 | 4.220 | 63,153 |
| 2022-10-26 | 3.950 | 4.160 | 3.950 | 4.150 | 4.150 | 63,384 |
| 2022-10-25 | 3.900 | 4.060 | 3.900 | 4.055 | 4.055 | 87,179 |
| 2022-10-24 | 3.970 | 4.085 | 3.920 | 4.000 | 4.000 | 72,783 |
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.