eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.890 | 6.900 | 6.500 | 6.780 | 6.780 | 146,158 |
| 2022-05-05 | 7.250 | 7.350 | 6.840 | 6.890 | 6.890 | 162,780 |
| 2022-05-04 | 7.350 | 7.380 | 7.230 | 7.250 | 7.250 | 84,694 |
| 2022-05-03 | 7.430 | 7.570 | 7.300 | 7.300 | 7.300 | 54,688 |
| 2022-05-02 | 7.900 | 7.900 | 7.240 | 7.400 | 7.400 | 102,812 |
| 2022-04-29 | 7.720 | 7.850 | 7.690 | 7.750 | 7.750 | 79,321 |
| 2022-04-28 | 7.410 | 7.650 | 7.410 | 7.550 | 7.550 | 90,364 |
| 2022-04-27 | 7.550 | 7.620 | 7.360 | 7.520 | 7.520 | 87,354 |
| 2022-04-26 | 7.790 | 7.810 | 7.580 | 7.650 | 7.650 | 50,289 |
| 2022-04-25 | 7.700 | 7.730 | 7.500 | 7.670 | 7.670 | 105,297 |
| 2022-04-22 | 7.830 | 7.870 | 7.690 | 7.760 | 7.760 | 71,115 |
| 2022-04-21 | 7.980 | 8.060 | 7.860 | 7.960 | 7.960 | 112,665 |
| 2022-04-20 | 7.880 | 7.900 | 7.740 | 7.830 | 7.830 | 64,481 |
| 2022-04-19 | 7.880 | 7.880 | 7.550 | 7.810 | 7.810 | 150,441 |
| 2022-04-14 | 7.670 | 7.890 | 7.660 | 7.820 | 7.820 | 81,136 |
| 2022-04-13 | 7.530 | 7.650 | 7.390 | 7.610 | 7.610 | 62,851 |
| 2022-04-12 | 7.320 | 7.500 | 7.300 | 7.450 | 7.450 | 118,918 |
| 2022-04-11 | 7.380 | 7.620 | 7.380 | 7.500 | 7.500 | 117,399 |
| 2022-04-08 | 7.640 | 7.650 | 7.450 | 7.570 | 7.570 | 57,411 |
| 2022-04-07 | 7.660 | 7.830 | 7.440 | 7.520 | 7.520 | 113,103 |
| 2022-04-06 | 8.000 | 8.090 | 7.530 | 7.530 | 7.530 | 143,060 |
| 2022-04-05 | 7.790 | 8.180 | 7.790 | 8.110 | 8.110 | 165,813 |
| 2022-04-04 | 7.870 | 7.970 | 7.780 | 7.880 | 7.880 | 153,684 |
| 2022-04-01 | 8.210 | 8.210 | 7.850 | 7.960 | 7.960 | 54,418 |
| 2022-03-31 | 7.820 | 8.090 | 7.820 | 8.050 | 8.050 | 101,076 |
| 2022-03-30 | 7.920 | 8.080 | 7.800 | 8.040 | 8.040 | 78,252 |
| 2022-03-29 | 7.970 | 8.170 | 7.970 | 8.050 | 8.050 | 163,330 |
| 2022-03-28 | 7.660 | 7.980 | 7.660 | 7.840 | 7.840 | 48,823 |
| 2022-03-25 | 7.980 | 7.980 | 7.620 | 7.800 | 7.800 | 56,975 |
| 2022-03-24 | 7.740 | 7.750 | 7.510 | 7.630 | 7.630 | 75,858 |
| 2022-03-23 | 7.610 | 7.940 | 7.610 | 7.710 | 7.710 | 79,409 |
| 2022-03-22 | 7.700 | 7.890 | 7.650 | 7.880 | 7.880 | 162,499 |
| 2022-03-21 | 8.150 | 8.150 | 7.570 | 7.650 | 7.650 | 129,299 |
| 2022-03-18 | 7.950 | 7.990 | 7.720 | 7.840 | 7.840 | 283,628 |
| 2022-03-17 | 8.150 | 8.250 | 7.810 | 7.970 | 7.970 | 155,591 |
| 2022-03-16 | 7.760 | 8.300 | 7.570 | 8.150 | 8.150 | 475,138 |
| 2022-03-15 | 7.280 | 7.630 | 7.090 | 7.510 | 7.510 | 224,423 |
| 2022-03-14 | 7.480 | 7.760 | 7.370 | 7.530 | 7.530 | 129,372 |
| 2022-03-11 | 7.360 | 7.630 | 7.100 | 7.420 | 7.420 | 264,636 |
| 2022-03-10 | 7.190 | 7.200 | 6.920 | 7.140 | 7.140 | 128,792 |
| 2022-03-09 | 6.500 | 7.110 | 6.500 | 7.060 | 7.060 | 264,771 |
| 2022-03-08 | 6.210 | 6.650 | 6.210 | 6.440 | 6.440 | 197,678 |
| 2022-03-07 | 6.390 | 6.720 | 6.060 | 6.460 | 6.460 | 308,895 |
| 2022-03-04 | 7.010 | 7.040 | 6.390 | 6.590 | 6.590 | 370,900 |
| 2022-03-03 | 7.740 | 7.750 | 7.030 | 7.080 | 7.080 | 168,675 |
| 2022-03-02 | 7.400 | 7.720 | 7.080 | 7.540 | 7.540 | 163,113 |
| 2022-03-01 | 7.750 | 7.760 | 7.220 | 7.410 | 7.410 | 340,444 |
| 2022-02-28 | 7.550 | 7.630 | 7.410 | 7.620 | 7.620 | 201,854 |
| 2022-02-25 | 8.250 | 8.250 | 7.550 | 7.720 | 7.720 | 205,229 |
| 2022-02-24 | 7.960 | 7.980 | 7.490 | 7.840 | 7.840 | 241,031 |
| 2022-02-23 | 8.490 | 8.490 | 8.080 | 8.160 | 8.160 | 161,787 |
| 2022-02-22 | 7.900 | 8.430 | 7.890 | 8.270 | 8.270 | 270,204 |
| 2022-02-21 | 8.590 | 8.730 | 8.120 | 8.370 | 8.370 | 147,995 |
| 2022-02-18 | 8.780 | 8.780 | 8.460 | 8.510 | 8.510 | 94,717 |
| 2022-02-17 | 8.880 | 9.000 | 8.730 | 8.730 | 8.730 | 103,733 |
| 2022-02-16 | 8.590 | 8.930 | 8.580 | 8.860 | 8.860 | 139,787 |
| 2022-02-15 | 8.420 | 8.870 | 8.420 | 8.750 | 8.750 | 140,854 |
| 2022-02-14 | 8.800 | 8.850 | 8.400 | 8.640 | 8.640 | 181,851 |
| 2022-02-11 | 8.800 | 9.100 | 8.770 | 9.100 | 9.100 | 173,249 |
| 2022-02-10 | 8.990 | 9.080 | 8.750 | 8.950 | 8.950 | 193,724 |
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.