eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.540 | 3.540 | 3.330 | 3.340 | 3.340 | 765,158 |
| 2026-02-02 | 3.535 | 3.555 | 3.450 | 3.500 | 3.500 | 562,531 |
| 2026-01-30 | 3.495 | 3.580 | 3.460 | 3.500 | 3.500 | 667,398 |
| 2026-01-29 | 3.480 | 3.525 | 3.440 | 3.450 | 3.450 | 591,833 |
| 2026-01-28 | 3.375 | 3.445 | 3.350 | 3.435 | 3.435 | 231,810 |
| 2026-01-27 | 3.385 | 3.420 | 3.350 | 3.375 | 3.375 | 279,758 |
| 2026-01-26 | 3.490 | 3.490 | 3.380 | 3.390 | 3.390 | 391,859 |
| 2026-01-23 | 3.550 | 3.550 | 3.450 | 3.475 | 3.475 | 278,330 |
| 2026-01-22 | 3.450 | 3.520 | 3.420 | 3.520 | 3.520 | 465,611 |
| 2026-01-21 | 3.395 | 3.430 | 3.310 | 3.380 | 3.380 | 696,461 |
| 2026-01-20 | 3.515 | 3.520 | 3.385 | 3.405 | 3.405 | 594,174 |
| 2026-01-19 | 3.520 | 3.630 | 3.490 | 3.540 | 3.540 | 627,074 |
| 2026-01-16 | 3.670 | 3.675 | 3.580 | 3.600 | 3.600 | 431,644 |
| 2026-01-15 | 3.710 | 3.725 | 3.655 | 3.665 | 3.665 | 318,786 |
| 2026-01-14 | 3.760 | 3.765 | 3.675 | 3.710 | 3.710 | 459,977 |
| 2026-01-13 | 3.740 | 3.830 | 3.740 | 3.765 | 3.765 | 371,711 |
| 2026-01-12 | 3.850 | 3.850 | 3.745 | 3.760 | 3.760 | 586,542 |
| 2026-01-09 | 3.925 | 3.965 | 3.800 | 3.830 | 3.830 | 660,845 |
| 2026-01-08 | 3.860 | 4.040 | 3.830 | 3.920 | 3.920 | 777,615 |
| 2026-01-07 | 3.895 | 3.920 | 3.850 | 3.870 | 3.870 | 402,485 |
| 2026-01-06 | 3.860 | 3.915 | 3.820 | 3.905 | 3.905 | 294,029 |
| 2026-01-05 | 3.945 | 3.960 | 3.800 | 3.850 | 3.850 | 797,813 |
| 2026-01-02 | 4.000 | 4.010 | 3.910 | 3.935 | 3.935 | 439,034 |
| 2025-12-31 | 3.955 | 4.015 | 3.925 | 3.990 | 3.990 | 341,537 |
| 2025-12-30 | 4.005 | 4.025 | 3.925 | 3.950 | 3.950 | 450,598 |
| 2025-12-29 | 3.935 | 4.040 | 3.915 | 4.015 | 4.015 | 643,245 |
| 2025-12-24 | 3.935 | 3.950 | 3.890 | 3.935 | 3.935 | 219,390 |
| 2025-12-23 | 3.890 | 3.970 | 3.870 | 3.920 | 3.920 | 400,940 |
| 2025-12-22 | 4.000 | 4.000 | 3.865 | 3.910 | 3.910 | 404,738 |
| 2025-12-19 | 3.960 | 4.040 | 3.925 | 3.985 | 3.985 | 796,553 |
| 2025-12-18 | 3.900 | 3.975 | 3.845 | 3.940 | 3.940 | 490,261 |
| 2025-12-17 | 3.820 | 4.020 | 3.805 | 3.920 | 3.920 | 553,773 |
| 2025-12-16 | 3.860 | 3.925 | 3.770 | 3.810 | 3.810 | 786,341 |
| 2025-12-15 | 3.965 | 4.095 | 3.825 | 3.890 | 3.890 | 1,152,198 |
| 2025-12-12 | 4.045 | 4.120 | 3.985 | 4.050 | 4.050 | 777,047 |
| 2025-12-11 | 3.850 | 4.070 | 3.825 | 3.980 | 3.980 | 967,415 |
| 2025-12-10 | 3.840 | 3.925 | 3.800 | 3.870 | 3.870 | 485,277 |
| 2025-12-09 | 3.780 | 3.850 | 3.760 | 3.815 | 3.815 | 379,800 |
| 2025-12-08 | 3.830 | 3.900 | 3.765 | 3.800 | 3.800 | 404,803 |
| 2025-12-05 | 3.750 | 3.875 | 3.750 | 3.820 | 3.820 | 692,707 |
| 2025-12-04 | 3.995 | 4.045 | 3.720 | 3.730 | 3.730 | 1,294,713 |
| 2025-12-03 | 3.815 | 3.990 | 3.815 | 3.930 | 3.930 | 1,436,339 |
| 2025-12-02 | 3.570 | 3.860 | 3.565 | 3.815 | 3.815 | 1,166,926 |
| 2025-12-01 | 3.630 | 3.700 | 3.570 | 3.575 | 3.575 | 796,663 |
| 2025-11-28 | 3.725 | 3.795 | 3.630 | 3.680 | 3.680 | 727,624 |
| 2025-11-27 | 3.585 | 3.775 | 3.560 | 3.705 | 3.705 | 1,082,606 |
| 2025-11-26 | 3.620 | 3.675 | 3.450 | 3.560 | 3.560 | 1,385,031 |
| 2025-11-25 | 3.700 | 3.705 | 3.470 | 3.650 | 3.650 | 1,346,647 |
| 2025-11-24 | 3.620 | 3.865 | 3.585 | 3.660 | 3.660 | 2,298,107 |
| 2025-11-21 | 3.700 | 3.710 | 3.460 | 3.495 | 3.495 | 1,868,620 |
| 2025-11-20 | 3.780 | 3.940 | 3.645 | 3.680 | 3.680 | 2,876,121 |
| 2025-11-19 | 5.030 | 5.030 | 3.900 | 3.900 | 3.900 | 4,787,030 |
| 2025-11-18 | 7.200 | 7.210 | 6.540 | 6.640 | 6.640 | 407,599 |
| 2025-11-17 | 7.340 | 7.500 | 7.290 | 7.290 | 7.290 | 261,367 |
| 2025-11-14 | 7.180 | 7.330 | 7.080 | 7.330 | 7.330 | 143,593 |
| 2025-11-13 | 7.220 | 7.300 | 7.190 | 7.210 | 7.210 | 152,081 |
| 2025-11-12 | 7.270 | 7.330 | 7.180 | 7.260 | 7.260 | 119,774 |
| 2025-11-11 | 7.010 | 7.210 | 7.010 | 7.200 | 7.200 | 165,041 |
| 2025-11-10 | 7.160 | 7.230 | 6.980 | 7.050 | 7.050 | 188,130 |
| 2025-11-07 | 7.150 | 7.180 | 7.040 | 7.080 | 7.080 | 105,155 |
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.