eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.930 | 5.040 | 4.850 | 5.020 | 5.020 | 642,066 |
| 2026-07-23 | 5.140 | 5.140 | 4.875 | 4.890 | 4.890 | 779,611 |
| 2026-07-22 | 5.130 | 5.230 | 5.030 | 5.120 | 5.120 | 738,037 |
| 2026-07-21 | 5.060 | 5.160 | 4.990 | 5.110 | 5.110 | 408,137 |
| 2026-07-20 | 4.990 | 5.090 | 4.975 | 5.040 | 5.040 | 245,057 |
| 2026-07-17 | 5.050 | 5.110 | 4.970 | 4.990 | 4.990 | 366,386 |
| 2026-07-16 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 619,502 |
| 2026-07-15 | 4.885 | 4.950 | 4.835 | 4.950 | 4.950 | 242,125 |
| 2026-07-14 | 4.805 | 4.965 | 4.685 | 4.955 | 4.955 | 863,774 |
| 2026-07-13 | 4.935 | 5.030 | 4.860 | 4.915 | 4.915 | 330,005 |
| 2026-07-10 | 5.010 | 5.080 | 4.865 | 4.995 | 4.995 | 661,677 |
| 2026-07-09 | 4.940 | 5.010 | 4.810 | 5.010 | 5.010 | 758,498 |
| 2026-07-08 | 5.160 | 5.160 | 4.750 | 4.810 | 4.810 | 1,504,433 |
| 2026-07-07 | 5.060 | 5.230 | 5.050 | 5.210 | 5.210 | 764,841 |
| 2026-07-06 | 4.930 | 5.060 | 4.930 | 5.050 | 5.050 | 555,946 |
| 2026-07-03 | 4.900 | 4.980 | 4.840 | 4.950 | 4.950 | 694,296 |
| 2026-07-02 | 4.920 | 5.000 | 4.835 | 4.935 | 4.935 | 1,091,187 |
| 2026-07-01 | 4.730 | 4.890 | 4.700 | 4.890 | 4.890 | 955,089 |
| 2026-06-30 | 4.745 | 4.800 | 4.610 | 4.700 | 4.700 | 738,610 |
| 2026-06-29 | 4.675 | 4.780 | 4.605 | 4.710 | 4.710 | 877,906 |
| 2026-06-26 | 4.710 | 4.710 | 4.485 | 4.640 | 4.640 | 935,853 |
| 2026-06-25 | 4.595 | 4.730 | 4.575 | 4.710 | 4.710 | 1,107,006 |
| 2026-06-24 | 4.485 | 4.565 | 4.380 | 4.550 | 4.550 | 582,385 |
| 2026-06-23 | 4.470 | 4.575 | 4.440 | 4.525 | 4.525 | 540,954 |
| 2026-06-22 | 4.470 | 4.635 | 4.435 | 4.475 | 4.475 | 759,627 |
| 2026-06-19 | 4.420 | 4.500 | 4.390 | 4.470 | 4.470 | 608,726 |
| 2026-06-18 | 4.600 | 4.620 | 4.440 | 4.440 | 4.440 | 617,017 |
| 2026-06-17 | 4.585 | 4.640 | 4.510 | 4.570 | 4.570 | 618,770 |
| 2026-06-16 | 4.665 | 4.735 | 4.530 | 4.595 | 4.595 | 723,155 |
| 2026-06-15 | 4.710 | 4.820 | 4.615 | 4.680 | 4.680 | 1,104,015 |
| 2026-06-12 | 4.325 | 4.545 | 4.325 | 4.490 | 4.490 | 1,339,685 |
| 2026-06-11 | 4.315 | 4.315 | 4.180 | 4.200 | 4.200 | 1,167,205 |
| 2026-06-10 | 4.500 | 4.555 | 4.350 | 4.365 | 4.365 | 830,883 |
| 2026-06-09 | 4.500 | 4.690 | 4.445 | 4.490 | 4.490 | 1,052,754 |
| 2026-06-08 | 4.470 | 4.500 | 4.285 | 4.500 | 4.500 | 1,201,009 |
| 2026-06-05 | 4.555 | 4.640 | 4.475 | 4.555 | 4.555 | 1,123,675 |
| 2026-06-04 | 4.500 | 4.700 | 4.475 | 4.595 | 4.595 | 1,288,591 |
| 2026-06-03 | 4.565 | 4.715 | 4.360 | 4.490 | 4.490 | 1,876,676 |
| 2026-06-02 | 4.430 | 4.680 | 4.360 | 4.580 | 4.580 | 2,198,407 |
| 2026-06-01 | 4.320 | 4.450 | 4.130 | 4.360 | 4.360 | 2,678,003 |
| 2026-05-29 | 3.800 | 4.345 | 3.780 | 4.180 | 4.180 | 7,920,194 |
| 2026-05-28 | 3.500 | 3.840 | 3.465 | 3.785 | 3.785 | 3,768,404 |
| 2026-05-27 | 3.345 | 3.435 | 3.330 | 3.400 | 3.400 | 999,494 |
| 2026-05-26 | 3.345 | 3.420 | 3.305 | 3.335 | 3.335 | 1,014,560 |
| 2026-05-25 | 3.380 | 3.470 | 3.325 | 3.350 | 3.350 | 1,454,172 |
| 2026-05-22 | 3.385 | 3.420 | 3.255 | 3.260 | 3.260 | 917,140 |
| 2026-05-21 | 3.255 | 3.425 | 3.220 | 3.365 | 3.365 | 1,176,687 |
| 2026-05-20 | 3.190 | 3.295 | 3.140 | 3.240 | 3.240 | 834,691 |
| 2026-05-19 | 3.220 | 3.235 | 3.160 | 3.185 | 3.185 | 535,835 |
| 2026-05-18 | 3.160 | 3.275 | 3.120 | 3.195 | 3.195 | 687,907 |
| 2026-05-15 | 3.240 | 3.265 | 3.110 | 3.190 | 3.190 | 810,666 |
| 2026-05-14 | 3.185 | 3.300 | 3.145 | 3.265 | 3.265 | 895,839 |
| 2026-05-13 | 3.350 | 3.350 | 3.145 | 3.145 | 3.145 | 833,453 |
| 2026-05-12 | 3.350 | 3.385 | 3.305 | 3.305 | 3.305 | 511,183 |
| 2026-05-11 | 3.375 | 3.460 | 3.375 | 3.410 | 3.410 | 390,077 |
| 2026-05-08 | 3.565 | 3.565 | 3.405 | 3.405 | 3.405 | 604,603 |
| 2026-05-07 | 3.550 | 3.600 | 3.465 | 3.525 | 3.525 | 835,766 |
| 2026-05-06 | 3.510 | 3.675 | 3.440 | 3.515 | 3.515 | 1,608,525 |
| 2026-05-05 | 3.495 | 3.570 | 3.380 | 3.450 | 3.450 | 512,734 |
| 2026-05-04 | 3.610 | 3.640 | 3.500 | 3.530 | 3.530 | 685,445 |
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.