eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.590 | 8.930 | 8.500 | 8.930 | 8.930 | 263,261 |
| 2022-02-08 | 8.340 | 8.580 | 8.240 | 8.500 | 8.500 | 194,195 |
| 2022-02-07 | 8.340 | 8.350 | 8.130 | 8.330 | 8.330 | 80,614 |
| 2022-02-04 | 8.340 | 8.340 | 8.020 | 8.200 | 8.200 | 109,755 |
| 2022-02-03 | 8.080 | 8.290 | 8.080 | 8.240 | 8.240 | 88,312 |
| 2022-02-02 | 8.160 | 8.390 | 7.810 | 8.200 | 8.200 | 234,165 |
| 2022-02-01 | 7.800 | 8.000 | 7.720 | 8.000 | 8.000 | 440,231 |
| 2022-01-31 | 7.700 | 7.810 | 7.480 | 7.770 | 7.770 | 233,855 |
| 2022-01-28 | 7.430 | 7.640 | 7.390 | 7.640 | 7.640 | 127,439 |
| 2022-01-27 | 7.600 | 7.670 | 7.370 | 7.610 | 7.610 | 226,431 |
| 2022-01-26 | 7.650 | 7.920 | 7.640 | 7.750 | 7.750 | 191,831 |
| 2022-01-25 | 8.000 | 8.060 | 7.600 | 7.660 | 7.660 | 148,768 |
| 2022-01-24 | 8.010 | 8.070 | 7.770 | 7.900 | 7.900 | 215,379 |
| 2022-01-21 | 8.310 | 8.310 | 7.990 | 8.170 | 8.170 | 129,478 |
| 2022-01-20 | 8.010 | 8.310 | 7.930 | 8.310 | 8.310 | 146,743 |
| 2022-01-19 | 7.980 | 8.080 | 7.870 | 7.960 | 7.960 | 129,283 |
| 2022-01-18 | 8.250 | 8.250 | 7.860 | 7.960 | 7.960 | 179,794 |
| 2022-01-17 | 8.300 | 8.340 | 8.110 | 8.180 | 8.180 | 105,257 |
| 2022-01-14 | 8.110 | 8.330 | 8.050 | 8.140 | 8.140 | 278,193 |
| 2022-01-13 | 8.870 | 8.870 | 7.660 | 8.150 | 8.150 | 2,102,253 |
| 2022-01-12 | 9.510 | 9.510 | 9.250 | 9.350 | 9.350 | 53,079 |
| 2022-01-11 | 9.460 | 9.500 | 9.140 | 9.500 | 9.500 | 40,959 |
| 2022-01-10 | 9.600 | 9.600 | 9.140 | 9.350 | 9.350 | 112,208 |
| 2022-01-07 | 9.700 | 9.700 | 9.390 | 9.560 | 9.560 | 57,025 |
| 2022-01-06 | 9.700 | 9.700 | 9.450 | 9.700 | 9.700 | 71,618 |
| 2022-01-05 | 9.770 | 9.800 | 9.480 | 9.690 | 9.690 | 154,661 |
| 2022-01-04 | 9.830 | 9.940 | 9.560 | 9.710 | 9.710 | 221,614 |
| 2022-01-03 | 9.840 | 10.140 | 9.730 | 9.880 | 9.880 | 163,318 |
| 2021-12-30 | 9.450 | 9.700 | 9.280 | 9.700 | 9.700 | 171,389 |
| 2021-12-29 | 9.590 | 9.590 | 9.280 | 9.350 | 9.350 | 93,828 |
| 2021-12-28 | 9.000 | 9.560 | 8.840 | 9.510 | 9.510 | 86,115 |
| 2021-12-27 | 8.630 | 9.030 | 8.630 | 9.030 | 9.030 | 154,530 |
| 2021-12-23 | 8.500 | 8.760 | 8.500 | 8.700 | 8.700 | 187,034 |
| 2021-12-22 | 8.250 | 8.580 | 8.100 | 8.580 | 8.580 | 160,361 |
| 2021-12-21 | 7.850 | 8.200 | 7.710 | 8.200 | 8.200 | 110,295 |
| 2021-12-20 | 7.960 | 7.960 | 7.710 | 7.850 | 7.850 | 88,189 |
| 2021-12-17 | 7.800 | 8.000 | 7.570 | 8.000 | 8.000 | 112,545 |
| 2021-12-16 | 7.900 | 8.010 | 7.730 | 7.750 | 7.750 | 93,306 |
| 2021-12-15 | 8.000 | 8.060 | 7.820 | 7.870 | 7.870 | 98,047 |
| 2021-12-14 | 7.670 | 8.090 | 7.670 | 8.000 | 8.000 | 147,248 |
| 2021-12-13 | 7.970 | 8.090 | 7.540 | 7.670 | 7.670 | 150,785 |
| 2021-12-10 | 7.680 | 7.910 | 7.550 | 7.820 | 7.820 | 89,344 |
| 2021-12-09 | 7.680 | 7.750 | 7.330 | 7.600 | 7.600 | 67,933 |
| 2021-12-08 | 7.380 | 7.590 | 7.160 | 7.590 | 7.590 | 102,614 |
| 2021-12-07 | 7.080 | 7.380 | 6.920 | 7.380 | 7.380 | 87,209 |
| 2021-12-06 | 6.750 | 7.010 | 6.460 | 6.950 | 6.950 | 135,498 |
| 2021-12-03 | 6.840 | 6.940 | 6.540 | 6.690 | 6.690 | 252,607 |
| 2021-12-02 | 7.000 | 7.000 | 6.570 | 6.750 | 6.750 | 224,780 |
| 2021-12-01 | 7.030 | 7.100 | 6.890 | 7.090 | 7.090 | 102,111 |
| 2021-11-30 | 7.000 | 7.130 | 6.830 | 7.030 | 7.030 | 164,664 |
| 2021-11-29 | 7.020 | 7.180 | 6.850 | 7.020 | 7.020 | 139,545 |
| 2021-11-26 | 7.660 | 7.660 | 6.590 | 6.960 | 6.960 | 280,280 |
| 2021-11-25 | 7.900 | 8.150 | 7.790 | 7.980 | 7.980 | 78,846 |
| 2021-11-24 | 7.570 | 7.730 | 7.330 | 7.730 | 7.730 | 110,915 |
| 2021-11-23 | 7.640 | 7.880 | 7.560 | 7.570 | 7.570 | 102,178 |
| 2021-11-22 | 8.000 | 8.000 | 7.520 | 7.640 | 7.640 | 119,412 |
| 2021-11-19 | 8.420 | 8.420 | 7.520 | 7.900 | 7.900 | 238,415 |
| 2021-11-18 | 8.600 | 8.600 | 8.060 | 8.330 | 8.330 | 253,073 |
| 2021-11-17 | 8.110 | 8.690 | 7.960 | 8.600 | 8.600 | 1,681,894 |
| 2021-11-16 | 8.250 | 8.250 | 7.800 | 7.860 | 7.860 | 72,420 |
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.