eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.270 | 8.290 | 8.070 | 8.150 | 8.150 | 583,568 |
| 2025-02-24 | 8.230 | 8.300 | 8.050 | 8.240 | 8.240 | 151,401 |
| 2025-02-21 | 8.300 | 8.410 | 8.190 | 8.230 | 8.230 | 121,996 |
| 2025-02-20 | 8.900 | 8.900 | 8.120 | 8.320 | 8.320 | 254,952 |
| 2025-02-19 | 8.710 | 8.820 | 8.610 | 8.700 | 8.700 | 126,257 |
| 2025-02-18 | 8.900 | 8.940 | 8.760 | 8.760 | 8.760 | 81,066 |
| 2025-02-17 | 8.860 | 8.930 | 8.820 | 8.840 | 8.840 | 93,328 |
| 2025-02-14 | 8.760 | 8.950 | 8.700 | 8.920 | 8.920 | 122,226 |
| 2025-02-13 | 8.760 | 8.860 | 8.670 | 8.730 | 8.730 | 115,287 |
| 2025-02-12 | 8.750 | 8.940 | 8.750 | 8.890 | 8.890 | 124,139 |
| 2025-02-11 | 9.000 | 9.000 | 8.770 | 8.810 | 8.810 | 92,300 |
| 2025-02-10 | 8.800 | 9.070 | 8.800 | 9.000 | 9.000 | 75,105 |
| 2025-02-07 | 9.030 | 9.030 | 8.900 | 8.900 | 8.900 | 65,152 |
| 2025-02-06 | 8.960 | 9.060 | 8.890 | 8.960 | 8.960 | 98,015 |
| 2025-02-05 | 9.280 | 9.340 | 9.000 | 9.000 | 9.000 | 160,046 |
| 2025-02-04 | 9.100 | 9.340 | 9.100 | 9.260 | 9.260 | 116,714 |
| 2025-02-03 | 8.800 | 9.210 | 8.710 | 9.160 | 9.160 | 78,802 |
| 2025-01-31 | 9.120 | 9.290 | 9.050 | 9.180 | 9.180 | 95,583 |
| 2025-01-30 | 9.000 | 9.290 | 8.980 | 9.210 | 9.210 | 98,248 |
| 2025-01-29 | 9.070 | 9.150 | 9.040 | 9.070 | 9.070 | 83,360 |
| 2025-01-28 | 8.900 | 9.070 | 8.820 | 9.040 | 9.040 | 127,493 |
| 2025-01-27 | 8.650 | 8.900 | 8.650 | 8.840 | 8.840 | 88,910 |
| 2025-01-24 | 8.650 | 8.740 | 8.570 | 8.710 | 8.710 | 74,427 |
| 2025-01-23 | 8.490 | 8.640 | 8.480 | 8.540 | 8.540 | 130,509 |
| 2025-01-22 | 8.700 | 8.730 | 8.520 | 8.560 | 8.560 | 109,523 |
| 2025-01-21 | 8.680 | 8.700 | 8.560 | 8.620 | 8.620 | 89,328 |
| 2025-01-20 | 8.500 | 8.710 | 8.500 | 8.670 | 8.670 | 66,199 |
| 2025-01-17 | 8.340 | 8.570 | 8.340 | 8.550 | 8.550 | 76,665 |
| 2025-01-16 | 8.300 | 8.360 | 8.220 | 8.350 | 8.350 | 62,829 |
| 2025-01-15 | 8.180 | 8.250 | 8.140 | 8.230 | 8.230 | 80,795 |
| 2025-01-14 | 8.300 | 8.300 | 8.060 | 8.080 | 8.080 | 101,101 |
| 2025-01-13 | 8.200 | 8.300 | 8.040 | 8.050 | 8.050 | 153,647 |
| 2025-01-10 | 8.550 | 8.550 | 8.270 | 8.280 | 8.280 | 57,395 |
| 2025-01-09 | 8.550 | 8.650 | 8.260 | 8.450 | 8.450 | 112,414 |
| 2025-01-08 | 8.540 | 8.600 | 8.540 | 8.570 | 8.570 | 77,360 |
| 2025-01-07 | 8.460 | 8.610 | 8.450 | 8.610 | 8.610 | 104,648 |
| 2025-01-06 | 8.560 | 8.610 | 8.470 | 8.470 | 8.470 | 74,001 |
| 2025-01-03 | 8.570 | 8.610 | 8.540 | 8.560 | 8.560 | 78,769 |
| 2025-01-02 | 8.650 | 8.700 | 8.460 | 8.570 | 8.570 | 148,593 |
| 2024-12-31 | 8.380 | 8.700 | 8.380 | 8.700 | 8.700 | 138,471 |
| 2024-12-30 | 8.260 | 8.380 | 8.200 | 8.380 | 8.380 | 182,267 |
| 2024-12-27 | 8.200 | 8.340 | 8.190 | 8.240 | 8.240 | 174,955 |
| 2024-12-24 | 8.040 | 8.260 | 8.040 | 8.250 | 8.250 | 52,170 |
| 2024-12-23 | 7.980 | 8.080 | 7.930 | 8.070 | 8.070 | 121,396 |
| 2024-12-20 | 7.670 | 8.000 | 7.650 | 8.000 | 8.000 | 196,945 |
| 2024-12-19 | 7.640 | 7.750 | 7.600 | 7.740 | 7.740 | 67,874 |
| 2024-12-18 | 7.740 | 7.840 | 7.700 | 7.730 | 7.730 | 117,254 |
| 2024-12-17 | 7.740 | 7.740 | 7.540 | 7.720 | 7.720 | 137,349 |
| 2024-12-16 | 7.790 | 7.800 | 7.600 | 7.700 | 7.700 | 91,980 |
| 2024-12-13 | 7.740 | 7.810 | 7.680 | 7.800 | 7.800 | 90,956 |
| 2024-12-12 | 7.550 | 7.720 | 7.550 | 7.690 | 7.690 | 98,730 |
| 2024-12-11 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 118,006 |
| 2024-12-10 | 7.500 | 7.650 | 7.500 | 7.610 | 7.610 | 124,704 |
| 2024-12-09 | 7.480 | 7.740 | 7.480 | 7.690 | 7.690 | 170,986 |
| 2024-12-06 | 7.560 | 7.580 | 7.460 | 7.520 | 7.520 | 79,953 |
| 2024-12-05 | 7.260 | 7.570 | 7.260 | 7.560 | 7.560 | 153,048 |
| 2024-12-04 | 7.300 | 7.420 | 7.300 | 7.360 | 7.360 | 87,405 |
| 2024-12-03 | 6.940 | 7.290 | 6.940 | 7.280 | 7.280 | 113,632 |
| 2024-12-02 | 6.960 | 7.080 | 6.940 | 7.030 | 7.030 | 129,924 |
| 2024-11-29 | 6.850 | 6.990 | 6.850 | 6.960 | 6.960 | 102,924 |
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.