eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.910 | 9.060 | 8.910 | 8.960 | 8.960 | 187,389 |
| 2025-08-14 | 8.800 | 8.950 | 8.780 | 8.950 | 8.950 | 181,167 |
| 2025-08-13 | 8.530 | 8.790 | 8.530 | 8.750 | 8.750 | 315,132 |
| 2025-08-12 | 8.510 | 8.540 | 8.410 | 8.490 | 8.490 | 233,913 |
| 2025-08-11 | 8.400 | 8.540 | 8.340 | 8.480 | 8.480 | 223,227 |
| 2025-08-08 | 8.400 | 8.520 | 8.370 | 8.520 | 8.520 | 176,522 |
| 2025-08-07 | 8.460 | 8.550 | 8.450 | 8.480 | 8.480 | 276,575 |
| 2025-08-06 | 8.450 | 8.550 | 8.250 | 8.450 | 8.450 | 215,414 |
| 2025-08-05 | 8.200 | 8.470 | 8.200 | 8.410 | 8.410 | 249,781 |
| 2025-08-04 | 8.090 | 8.270 | 8.090 | 8.220 | 8.220 | 204,596 |
| 2025-08-01 | 8.300 | 8.350 | 8.060 | 8.110 | 8.110 | 122,155 |
| 2025-07-31 | 8.370 | 8.490 | 8.310 | 8.310 | 8.310 | 273,156 |
| 2025-07-30 | 8.290 | 8.340 | 8.200 | 8.310 | 8.310 | 225,631 |
| 2025-07-29 | 8.210 | 8.430 | 8.200 | 8.360 | 8.360 | 223,768 |
| 2025-07-28 | 8.310 | 8.490 | 8.200 | 8.210 | 8.210 | 186,738 |
| 2025-07-25 | 8.450 | 8.490 | 8.270 | 8.270 | 8.270 | 162,323 |
| 2025-07-24 | 8.370 | 8.500 | 8.350 | 8.440 | 8.440 | 109,952 |
| 2025-07-23 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 100,486 |
| 2025-07-22 | 8.300 | 8.300 | 8.100 | 8.210 | 8.210 | 114,884 |
| 2025-07-21 | 8.380 | 8.380 | 8.200 | 8.250 | 8.250 | 69,631 |
| 2025-07-18 | 8.360 | 8.440 | 8.300 | 8.330 | 8.330 | 74,791 |
| 2025-07-17 | 8.300 | 8.450 | 8.300 | 8.380 | 8.380 | 93,394 |
| 2025-07-16 | 8.300 | 8.480 | 8.250 | 8.290 | 8.290 | 120,695 |
| 2025-07-15 | 8.720 | 8.760 | 8.290 | 8.300 | 8.300 | 156,997 |
| 2025-07-14 | 8.500 | 8.840 | 8.500 | 8.700 | 8.700 | 220,745 |
| 2025-07-11 | 8.400 | 8.620 | 8.360 | 8.590 | 8.590 | 143,029 |
| 2025-07-10 | 8.370 | 8.580 | 8.200 | 8.500 | 8.500 | 389,472 |
| 2025-07-09 | 8.400 | 8.430 | 8.330 | 8.340 | 8.340 | 211,431 |
| 2025-07-08 | 8.260 | 8.400 | 8.260 | 8.370 | 8.370 | 113,572 |
| 2025-07-07 | 8.220 | 8.400 | 8.150 | 8.240 | 8.240 | 164,991 |
| 2025-07-04 | 8.150 | 8.250 | 8.010 | 8.160 | 8.160 | 104,826 |
| 2025-07-03 | 7.840 | 8.170 | 7.760 | 8.150 | 8.150 | 185,521 |
| 2025-07-02 | 7.850 | 7.880 | 7.710 | 7.820 | 7.820 | 97,223 |
| 2025-07-01 | 7.760 | 7.780 | 7.640 | 7.770 | 7.770 | 181,835 |
| 2025-06-30 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 215,034 |
| 2025-06-27 | 7.970 | 7.970 | 7.790 | 7.850 | 7.850 | 171,681 |
| 2025-06-26 | 7.970 | 8.030 | 7.860 | 7.860 | 7.860 | 104,884 |
| 2025-06-25 | 7.850 | 8.150 | 7.850 | 7.950 | 7.950 | 225,233 |
| 2025-06-24 | 7.680 | 7.840 | 7.660 | 7.810 | 7.810 | 336,947 |
| 2025-06-23 | 7.500 | 7.600 | 7.450 | 7.510 | 7.510 | 140,666 |
| 2025-06-20 | 7.610 | 7.770 | 7.610 | 7.620 | 7.620 | 136,223 |
| 2025-06-19 | 7.780 | 7.790 | 7.580 | 7.590 | 7.590 | 108,332 |
| 2025-06-18 | 7.890 | 7.890 | 7.700 | 7.780 | 7.780 | 95,408 |
| 2025-06-17 | 7.810 | 7.850 | 7.740 | 7.780 | 7.780 | 89,658 |
| 2025-06-16 | 7.760 | 8.030 | 7.760 | 7.900 | 7.900 | 326,315 |
| 2025-06-13 | 7.910 | 7.920 | 7.730 | 7.780 | 7.780 | 174,389 |
| 2025-06-12 | 8.150 | 8.160 | 8.000 | 8.060 | 8.060 | 162,214 |
| 2025-06-11 | 8.390 | 8.390 | 8.120 | 8.190 | 8.190 | 141,028 |
| 2025-06-10 | 8.230 | 8.390 | 8.110 | 8.360 | 8.360 | 176,412 |
| 2025-06-09 | 7.990 | 8.320 | 7.990 | 8.280 | 8.280 | 191,150 |
| 2025-06-06 | 7.740 | 7.990 | 7.620 | 7.950 | 7.950 | 300,489 |
| 2025-06-05 | 7.560 | 7.580 | 7.450 | 7.520 | 7.520 | 121,687 |
| 2025-06-04 | 7.520 | 7.590 | 7.420 | 7.520 | 7.520 | 189,734 |
| 2025-06-03 | 7.550 | 7.550 | 7.350 | 7.420 | 7.420 | 197,434 |
| 2025-06-02 | 7.770 | 7.770 | 7.390 | 7.470 | 7.470 | 481,901 |
| 2025-05-30 | 8.170 | 8.270 | 7.710 | 7.750 | 7.750 | 416,983 |
| 2025-05-29 | 8.450 | 8.580 | 8.130 | 8.310 | 8.310 | 158,633 |
| 2025-05-28 | 8.360 | 8.450 | 8.300 | 8.370 | 8.370 | 166,147 |
| 2025-05-27 | 8.290 | 8.460 | 8.290 | 8.430 | 8.430 | 182,788 |
| 2025-05-26 | 8.200 | 8.300 | 8.170 | 8.260 | 8.260 | 57,661 |
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.