eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.330 | 3.500 | 3.300 | 3.485 | 3.485 | 563,941 |
| 2026-04-29 | 3.440 | 3.475 | 3.365 | 3.365 | 3.365 | 388,639 |
| 2026-04-28 | 3.315 | 3.490 | 3.280 | 3.435 | 3.435 | 894,859 |
| 2026-04-27 | 3.260 | 3.355 | 3.245 | 3.280 | 3.280 | 560,200 |
| 2026-04-24 | 3.400 | 3.400 | 3.225 | 3.235 | 3.235 | 1,049,972 |
| 2026-04-23 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 838,034 |
| 2026-04-22 | 3.775 | 3.775 | 3.520 | 3.520 | 3.520 | 1,362,823 |
| 2026-04-21 | 3.800 | 3.885 | 3.730 | 3.755 | 3.755 | 1,065,806 |
| 2026-04-20 | 3.640 | 3.765 | 3.560 | 3.725 | 3.725 | 1,022,715 |
| 2026-04-17 | 3.630 | 3.770 | 3.540 | 3.715 | 3.715 | 1,538,188 |
| 2026-04-16 | 3.545 | 3.725 | 3.530 | 3.605 | 3.605 | 1,269,281 |
| 2026-04-15 | 3.520 | 3.545 | 3.405 | 3.490 | 3.490 | 638,803 |
| 2026-04-14 | 3.345 | 3.510 | 3.330 | 3.490 | 3.490 | 1,645,850 |
| 2026-04-13 | 3.150 | 3.325 | 3.100 | 3.295 | 3.295 | 685,970 |
| 2026-04-10 | 3.245 | 3.295 | 3.175 | 3.210 | 3.210 | 684,941 |
| 2026-04-09 | 3.240 | 3.245 | 3.160 | 3.185 | 3.185 | 607,396 |
| 2026-04-08 | 3.300 | 3.390 | 3.210 | 3.290 | 3.290 | 1,810,748 |
| 2026-04-07 | 3.210 | 3.290 | 3.030 | 3.060 | 3.060 | 1,244,672 |
| 2026-04-02 | 3.165 | 3.235 | 3.070 | 3.220 | 3.220 | 746,297 |
| 2026-04-01 | 3.150 | 3.230 | 3.090 | 3.220 | 3.220 | 915,708 |
| 2026-03-31 | 3.090 | 3.095 | 3.050 | 3.070 | 3.070 | 294,503 |
| 2026-03-30 | 2.995 | 3.085 | 2.980 | 3.070 | 3.070 | 353,158 |
| 2026-03-27 | 3.010 | 3.030 | 2.940 | 3.005 | 3.005 | 472,742 |
| 2026-03-26 | 3.090 | 3.090 | 2.980 | 2.980 | 2.980 | 560,915 |
| 2026-03-25 | 3.050 | 3.205 | 3.050 | 3.120 | 3.120 | 626,111 |
| 2026-03-24 | 3.085 | 3.110 | 2.970 | 3.025 | 3.025 | 657,336 |
| 2026-03-23 | 2.920 | 3.150 | 2.850 | 3.050 | 3.050 | 882,846 |
| 2026-03-20 | 2.985 | 3.035 | 2.960 | 2.960 | 2.960 | 376,810 |
| 2026-03-19 | 3.030 | 3.030 | 2.940 | 2.940 | 2.940 | 365,207 |
| 2026-03-18 | 3.035 | 3.155 | 3.030 | 3.055 | 3.055 | 478,082 |
| 2026-03-17 | 3.040 | 3.080 | 2.960 | 2.995 | 2.995 | 390,297 |
| 2026-03-16 | 2.980 | 3.060 | 2.920 | 3.010 | 3.010 | 404,738 |
| 2026-03-13 | 2.930 | 3.030 | 2.890 | 2.975 | 2.975 | 449,609 |
| 2026-03-12 | 3.095 | 3.095 | 2.950 | 2.955 | 2.955 | 850,266 |
| 2026-03-11 | 3.140 | 3.210 | 3.100 | 3.115 | 3.115 | 554,821 |
| 2026-03-10 | 3.135 | 3.225 | 3.120 | 3.165 | 3.165 | 946,850 |
| 2026-03-09 | 2.975 | 3.070 | 2.915 | 3.030 | 3.030 | 595,962 |
| 2026-03-06 | 3.020 | 3.170 | 3.010 | 3.075 | 3.075 | 1,028,973 |
| 2026-03-05 | 2.850 | 3.050 | 2.785 | 2.970 | 2.970 | 1,178,750 |
| 2026-03-04 | 2.710 | 2.865 | 2.680 | 2.835 | 2.835 | 773,002 |
| 2026-03-03 | 2.905 | 2.955 | 2.725 | 2.735 | 2.735 | 1,537,294 |
| 2026-03-02 | 2.985 | 3.070 | 2.920 | 2.920 | 2.920 | 1,288,095 |
| 2026-02-27 | 3.485 | 3.485 | 3.110 | 3.150 | 3.150 | 2,374,156 |
| 2026-02-26 | 2.985 | 3.460 | 2.980 | 3.400 | 3.400 | 3,333,957 |
| 2026-02-25 | 2.835 | 2.880 | 2.750 | 2.820 | 2.820 | 1,843,046 |
| 2026-02-24 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 1,903,626 |
| 2026-02-23 | 3.180 | 3.180 | 2.985 | 2.985 | 2.985 | 1,364,584 |
| 2026-02-20 | 3.200 | 3.255 | 3.150 | 3.190 | 3.190 | 419,545 |
| 2026-02-19 | 3.280 | 3.290 | 3.170 | 3.170 | 3.170 | 393,350 |
| 2026-02-18 | 3.270 | 3.310 | 3.200 | 3.270 | 3.270 | 365,691 |
| 2026-02-17 | 3.180 | 3.260 | 3.140 | 3.260 | 3.260 | 420,410 |
| 2026-02-16 | 3.200 | 3.275 | 3.165 | 3.165 | 3.165 | 454,506 |
| 2026-02-13 | 3.185 | 3.235 | 3.150 | 3.175 | 3.175 | 360,983 |
| 2026-02-12 | 3.375 | 3.405 | 3.165 | 3.200 | 3.200 | 1,120,833 |
| 2026-02-11 | 3.240 | 3.435 | 3.240 | 3.375 | 3.375 | 516,482 |
| 2026-02-10 | 3.325 | 3.325 | 3.240 | 3.255 | 3.255 | 717,695 |
| 2026-02-09 | 3.295 | 3.320 | 3.240 | 3.310 | 3.310 | 228,864 |
| 2026-02-06 | 3.190 | 3.270 | 3.150 | 3.250 | 3.250 | 639,436 |
| 2026-02-05 | 3.355 | 3.390 | 3.160 | 3.175 | 3.175 | 756,786 |
| 2026-02-04 | 3.340 | 3.410 | 3.310 | 3.355 | 3.355 | 471,885 |
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.