eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.070 | 4.095 | 3.930 | 4.000 | 4.000 | 86,629 |
| 2022-10-20 | 4.100 | 4.215 | 4.070 | 4.200 | 4.200 | 34,144 |
| 2022-10-19 | 4.160 | 4.280 | 4.160 | 4.200 | 4.200 | 31,698 |
| 2022-10-18 | 4.080 | 4.380 | 4.080 | 4.280 | 4.280 | 95,541 |
| 2022-10-17 | 4.040 | 4.245 | 4.040 | 4.240 | 4.240 | 61,929 |
| 2022-10-14 | 3.950 | 4.175 | 3.950 | 4.065 | 4.065 | 69,919 |
| 2022-10-13 | 3.985 | 4.120 | 3.880 | 4.050 | 4.050 | 110,853 |
| 2022-10-12 | 3.960 | 4.020 | 3.855 | 3.965 | 3.965 | 62,783 |
| 2022-10-11 | 4.010 | 4.100 | 3.945 | 4.000 | 4.000 | 41,316 |
| 2022-10-10 | 4.010 | 4.240 | 4.010 | 4.115 | 4.115 | 47,269 |
| 2022-10-07 | 4.280 | 4.280 | 4.090 | 4.150 | 4.150 | 40,035 |
| 2022-10-06 | 4.295 | 4.295 | 4.135 | 4.185 | 4.185 | 31,064 |
| 2022-10-05 | 4.140 | 4.240 | 4.070 | 4.150 | 4.150 | 35,607 |
| 2022-10-04 | 4.000 | 4.320 | 4.000 | 4.300 | 4.300 | 46,176 |
| 2022-10-03 | 4.145 | 4.145 | 3.925 | 4.035 | 4.035 | 73,391 |
| 2022-09-30 | 4.150 | 4.150 | 3.990 | 4.110 | 4.110 | 87,732 |
| 2022-09-29 | 4.250 | 4.250 | 3.980 | 4.040 | 4.040 | 103,912 |
| 2022-09-28 | 4.170 | 4.195 | 3.990 | 4.195 | 4.195 | 130,660 |
| 2022-09-27 | 4.295 | 4.345 | 4.110 | 4.175 | 4.175 | 55,799 |
| 2022-09-26 | 4.330 | 4.385 | 4.210 | 4.260 | 4.260 | 82,610 |
| 2022-09-23 | 4.620 | 4.620 | 4.340 | 4.370 | 4.370 | 60,924 |
| 2022-09-22 | 4.600 | 4.670 | 4.525 | 4.550 | 4.550 | 126,675 |
| 2022-09-21 | 4.610 | 4.795 | 4.610 | 4.670 | 4.670 | 41,718 |
| 2022-09-20 | 4.900 | 5.020 | 4.690 | 4.815 | 4.815 | 43,732 |
| 2022-09-19 | 5.160 | 5.160 | 4.900 | 4.940 | 4.940 | 90,442 |
| 2022-09-16 | 5.270 | 5.280 | 5.120 | 5.120 | 5.120 | 167,378 |
| 2022-09-15 | 5.320 | 5.320 | 5.120 | 5.280 | 5.280 | 94,317 |
| 2022-09-14 | 5.260 | 5.290 | 5.090 | 5.250 | 5.250 | 76,755 |
| 2022-09-13 | 5.270 | 5.500 | 5.250 | 5.290 | 5.290 | 77,946 |
| 2022-09-12 | 5.300 | 5.440 | 5.280 | 5.420 | 5.420 | 38,839 |
| 2022-09-09 | 5.410 | 5.440 | 5.260 | 5.350 | 5.350 | 55,378 |
| 2022-09-08 | 5.440 | 5.440 | 5.230 | 5.330 | 5.330 | 48,040 |
| 2022-09-07 | 5.300 | 5.360 | 5.190 | 5.350 | 5.350 | 88,183 |
| 2022-09-06 | 5.350 | 5.440 | 5.330 | 5.340 | 5.340 | 35,079 |
| 2022-09-05 | 5.290 | 5.350 | 5.240 | 5.350 | 5.350 | 46,826 |
| 2022-09-02 | 5.380 | 5.440 | 5.280 | 5.390 | 5.390 | 43,365 |
| 2022-09-01 | 5.460 | 5.460 | 5.300 | 5.360 | 5.360 | 64,648 |
| 2022-08-31 | 5.300 | 5.450 | 5.070 | 5.410 | 5.410 | 207,564 |
| 2022-08-30 | 5.320 | 5.320 | 5.130 | 5.210 | 5.210 | 47,822 |
| 2022-08-29 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 32,976 |
| 2022-08-26 | 5.060 | 5.240 | 5.060 | 5.210 | 5.210 | 65,445 |
| 2022-08-25 | 5.300 | 5.380 | 5.170 | 5.280 | 5.280 | 47,413 |
| 2022-08-24 | 5.070 | 5.290 | 5.030 | 5.290 | 5.290 | 36,544 |
| 2022-08-23 | 5.340 | 5.340 | 5.140 | 5.210 | 5.210 | 41,257 |
| 2022-08-22 | 4.980 | 5.210 | 4.980 | 5.170 | 5.170 | 92,991 |
| 2022-08-19 | 5.010 | 5.290 | 5.010 | 5.180 | 5.180 | 64,268 |
| 2022-08-18 | 5.170 | 5.190 | 5.080 | 5.170 | 5.170 | 31,368 |
| 2022-08-17 | 5.300 | 5.310 | 5.090 | 5.170 | 5.170 | 53,198 |
| 2022-08-16 | 5.200 | 5.360 | 5.200 | 5.300 | 5.300 | 44,028 |
| 2022-08-15 | 5.400 | 5.400 | 5.160 | 5.270 | 5.270 | 48,411 |
| 2022-08-12 | 5.050 | 5.330 | 5.050 | 5.300 | 5.300 | 48,593 |
| 2022-08-11 | 5.160 | 5.320 | 5.130 | 5.170 | 5.170 | 140,738 |
| 2022-08-10 | 4.955 | 5.220 | 4.955 | 5.200 | 5.200 | 61,998 |
| 2022-08-09 | 5.200 | 5.210 | 4.940 | 5.000 | 5.000 | 73,515 |
| 2022-08-08 | 5.000 | 5.120 | 4.960 | 5.110 | 5.110 | 43,152 |
| 2022-08-05 | 4.880 | 5.080 | 4.880 | 5.020 | 5.020 | 35,088 |
| 2022-08-04 | 5.290 | 5.290 | 4.955 | 5.020 | 5.020 | 107,141 |
| 2022-08-03 | 4.810 | 5.240 | 4.720 | 5.220 | 5.220 | 87,068 |
| 2022-08-02 | 4.890 | 4.970 | 4.670 | 4.945 | 4.945 | 117,241 |
| 2022-08-01 | 5.060 | 5.130 | 4.920 | 4.930 | 4.930 | 59,487 |
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.