eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.050 | 5.180 | 4.995 | 5.150 | 5.150 | 143,476 |
| 2022-07-28 | 4.990 | 5.090 | 4.840 | 4.945 | 4.945 | 203,568 |
| 2022-07-27 | 4.700 | 4.990 | 4.700 | 4.950 | 4.950 | 147,568 |
| 2022-07-26 | 4.640 | 4.820 | 4.585 | 4.785 | 4.785 | 160,590 |
| 2022-07-25 | 4.625 | 4.660 | 4.480 | 4.610 | 4.610 | 156,912 |
| 2022-07-22 | 4.645 | 4.650 | 4.495 | 4.515 | 4.515 | 100,189 |
| 2022-07-21 | 4.760 | 4.760 | 4.480 | 4.510 | 4.510 | 119,034 |
| 2022-07-20 | 4.720 | 4.720 | 4.450 | 4.665 | 4.665 | 158,678 |
| 2022-07-19 | 4.495 | 4.680 | 4.380 | 4.670 | 4.670 | 132,211 |
| 2022-07-18 | 4.450 | 4.595 | 4.445 | 4.545 | 4.545 | 95,936 |
| 2022-07-15 | 4.450 | 4.510 | 4.310 | 4.450 | 4.450 | 214,871 |
| 2022-07-14 | 4.550 | 4.645 | 4.440 | 4.480 | 4.480 | 110,697 |
| 2022-07-13 | 4.750 | 4.750 | 4.515 | 4.610 | 4.610 | 114,164 |
| 2022-07-12 | 4.710 | 4.760 | 4.520 | 4.690 | 4.690 | 135,114 |
| 2022-07-11 | 5.000 | 5.000 | 4.720 | 4.760 | 4.760 | 84,182 |
| 2022-07-08 | 5.060 | 5.070 | 4.845 | 4.975 | 4.975 | 123,872 |
| 2022-07-07 | 4.710 | 4.970 | 4.710 | 4.950 | 4.950 | 157,087 |
| 2022-07-06 | 4.890 | 4.925 | 4.750 | 4.790 | 4.790 | 60,730 |
| 2022-07-05 | 5.270 | 5.270 | 4.705 | 4.815 | 4.815 | 131,916 |
| 2022-07-04 | 5.150 | 5.180 | 4.985 | 5.020 | 5.020 | 64,752 |
| 2022-07-01 | 5.210 | 5.260 | 5.070 | 5.150 | 5.150 | 136,192 |
| 2022-06-30 | 5.230 | 5.240 | 5.000 | 5.180 | 5.180 | 157,116 |
| 2022-06-29 | 5.500 | 5.680 | 5.190 | 5.350 | 5.350 | 234,740 |
| 2022-06-28 | 5.660 | 5.770 | 5.630 | 5.680 | 5.680 | 69,220 |
| 2022-06-27 | 5.910 | 5.910 | 5.610 | 5.660 | 5.660 | 67,915 |
| 2022-06-24 | 5.690 | 5.840 | 5.510 | 5.800 | 5.800 | 159,015 |
| 2022-06-23 | 6.030 | 6.090 | 5.800 | 5.810 | 5.810 | 192,727 |
| 2022-06-22 | 6.420 | 6.420 | 6.020 | 6.020 | 6.020 | 136,393 |
| 2022-06-21 | 6.500 | 6.530 | 6.290 | 6.370 | 6.370 | 79,563 |
| 2022-06-20 | 6.090 | 6.430 | 6.040 | 6.360 | 6.360 | 81,049 |
| 2022-06-17 | 6.100 | 6.230 | 5.940 | 6.120 | 6.120 | 236,196 |
| 2022-06-16 | 6.560 | 6.560 | 6.110 | 6.110 | 6.110 | 126,328 |
| 2022-06-15 | 6.330 | 6.520 | 6.290 | 6.480 | 6.480 | 142,437 |
| 2022-06-14 | 6.580 | 6.690 | 6.280 | 6.320 | 6.320 | 123,755 |
| 2022-06-13 | 6.820 | 6.820 | 6.540 | 6.650 | 6.650 | 153,608 |
| 2022-06-10 | 6.890 | 7.000 | 6.790 | 6.880 | 6.880 | 86,847 |
| 2022-06-09 | 6.930 | 7.150 | 6.860 | 7.080 | 7.080 | 71,246 |
| 2022-06-08 | 7.140 | 7.150 | 6.900 | 7.070 | 7.070 | 40,495 |
| 2022-06-07 | 7.000 | 7.110 | 6.900 | 7.050 | 7.050 | 297,608 |
| 2022-06-06 | 7.000 | 7.040 | 6.790 | 7.040 | 7.040 | 50,123 |
| 2022-06-03 | 7.070 | 7.070 | 6.810 | 6.890 | 6.890 | 39,999 |
| 2022-06-02 | 6.690 | 6.940 | 6.670 | 6.940 | 6.940 | 57,086 |
| 2022-06-01 | 7.100 | 7.140 | 6.700 | 6.780 | 6.780 | 93,887 |
| 2022-05-31 | 7.250 | 7.370 | 7.020 | 7.040 | 7.040 | 249,523 |
| 2022-05-30 | 6.960 | 7.440 | 6.940 | 7.310 | 7.310 | 206,526 |
| 2022-05-27 | 6.960 | 6.960 | 6.640 | 6.800 | 6.800 | 214,750 |
| 2022-05-26 | 6.230 | 7.060 | 6.210 | 6.880 | 6.880 | 407,628 |
| 2022-05-25 | 6.110 | 6.150 | 6.000 | 6.060 | 6.060 | 356,007 |
| 2022-05-24 | 6.210 | 6.280 | 6.090 | 6.150 | 6.150 | 81,514 |
| 2022-05-23 | 6.310 | 6.400 | 6.200 | 6.300 | 6.300 | 74,287 |
| 2022-05-20 | 6.250 | 6.310 | 6.120 | 6.310 | 6.310 | 149,641 |
| 2022-05-19 | 6.060 | 6.070 | 5.940 | 6.020 | 6.020 | 178,546 |
| 2022-05-18 | 6.250 | 6.250 | 6.090 | 6.120 | 6.120 | 77,220 |
| 2022-05-17 | 6.150 | 6.250 | 6.030 | 6.210 | 6.210 | 170,964 |
| 2022-05-16 | 6.420 | 6.420 | 6.140 | 6.300 | 6.300 | 186,640 |
| 2022-05-13 | 6.410 | 6.470 | 6.260 | 6.300 | 6.300 | 117,169 |
| 2022-05-12 | 6.420 | 6.420 | 6.190 | 6.370 | 6.370 | 66,834 |
| 2022-05-11 | 6.400 | 6.550 | 6.370 | 6.480 | 6.480 | 82,042 |
| 2022-05-10 | 6.650 | 6.650 | 6.280 | 6.310 | 6.310 | 192,855 |
| 2022-05-09 | 6.580 | 6.730 | 6.390 | 6.500 | 6.500 | 85,358 |
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.