eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.770 | 6.900 | 6.720 | 6.850 | 6.850 | 125,086 |
| 2024-11-27 | 6.580 | 6.720 | 6.580 | 6.670 | 6.670 | 37,334 |
| 2024-11-26 | 6.690 | 6.710 | 6.600 | 6.660 | 6.660 | 106,591 |
| 2024-11-25 | 6.750 | 6.800 | 6.690 | 6.690 | 6.690 | 179,674 |
| 2024-11-22 | 6.530 | 6.700 | 6.530 | 6.680 | 6.680 | 95,775 |
| 2024-11-21 | 6.690 | 6.690 | 6.490 | 6.510 | 6.510 | 81,874 |
| 2024-11-20 | 6.360 | 6.610 | 6.350 | 6.610 | 6.610 | 155,117 |
| 2024-11-19 | 6.320 | 6.430 | 6.320 | 6.380 | 6.380 | 61,676 |
| 2024-11-18 | 6.120 | 6.360 | 6.100 | 6.280 | 6.280 | 28,161 |
| 2024-11-15 | 6.350 | 6.370 | 6.280 | 6.370 | 6.370 | 20,010 |
| 2024-11-14 | 6.210 | 6.300 | 6.190 | 6.300 | 6.300 | 14,802 |
| 2024-11-13 | 6.280 | 6.320 | 6.130 | 6.230 | 6.230 | 50,459 |
| 2024-11-12 | 6.270 | 6.300 | 6.240 | 6.280 | 6.280 | 35,103 |
| 2024-11-11 | 6.540 | 6.540 | 6.360 | 6.360 | 6.360 | 17,563 |
| 2024-11-08 | 6.550 | 6.550 | 6.350 | 6.400 | 6.400 | 35,869 |
| 2024-11-07 | 6.500 | 6.530 | 6.450 | 6.530 | 6.530 | 41,537 |
| 2024-11-06 | 6.380 | 6.460 | 6.210 | 6.460 | 6.460 | 36,452 |
| 2024-11-05 | 6.480 | 6.480 | 6.400 | 6.450 | 6.450 | 15,167 |
| 2024-11-04 | 6.510 | 6.540 | 6.360 | 6.470 | 6.470 | 35,964 |
| 2024-11-01 | 6.490 | 6.510 | 6.400 | 6.450 | 6.450 | 33,766 |
| 2024-10-31 | 6.390 | 6.490 | 6.330 | 6.490 | 6.490 | 87,991 |
| 2024-10-30 | 6.290 | 6.320 | 6.170 | 6.270 | 6.270 | 32,803 |
| 2024-10-29 | 6.180 | 6.280 | 6.180 | 6.280 | 6.280 | 71,051 |
| 2024-10-28 | 6.200 | 6.310 | 6.120 | 6.310 | 6.310 | 370,290 |
| 2024-10-25 | 6.310 | 6.310 | 6.120 | 6.200 | 6.200 | 70,777 |
| 2024-10-24 | 6.350 | 6.350 | 6.220 | 6.240 | 6.240 | 21,701 |
| 2024-10-23 | 6.320 | 6.320 | 6.230 | 6.300 | 6.300 | 28,877 |
| 2024-10-22 | 6.440 | 6.440 | 6.210 | 6.320 | 6.320 | 61,906 |
| 2024-10-21 | 6.430 | 6.430 | 6.210 | 6.230 | 6.230 | 28,027 |
| 2024-10-18 | 6.370 | 6.380 | 6.250 | 6.350 | 6.350 | 56,115 |
| 2024-10-17 | 6.320 | 6.330 | 6.250 | 6.290 | 6.290 | 28,954 |
| 2024-10-16 | 6.280 | 6.420 | 6.260 | 6.320 | 6.320 | 34,250 |
| 2024-10-15 | 6.340 | 6.390 | 6.290 | 6.350 | 6.350 | 49,358 |
| 2024-10-14 | 6.430 | 6.440 | 6.330 | 6.420 | 6.420 | 45,198 |
| 2024-10-11 | 6.370 | 6.440 | 6.360 | 6.440 | 6.440 | 24,275 |
| 2024-10-10 | 6.430 | 6.430 | 6.340 | 6.400 | 6.400 | 77,799 |
| 2024-10-09 | 6.380 | 6.400 | 6.330 | 6.400 | 6.400 | 66,991 |
| 2024-10-08 | 6.430 | 6.440 | 6.370 | 6.390 | 6.390 | 50,373 |
| 2024-10-07 | 6.540 | 6.540 | 6.410 | 6.490 | 6.490 | 64,554 |
| 2024-10-04 | 6.460 | 6.540 | 6.420 | 6.500 | 6.500 | 27,360 |
| 2024-10-03 | 6.690 | 6.690 | 6.430 | 6.450 | 6.450 | 28,218 |
| 2024-10-02 | 6.510 | 6.550 | 6.420 | 6.500 | 6.500 | 48,343 |
| 2024-10-01 | 6.790 | 6.830 | 6.540 | 6.550 | 6.550 | 72,844 |
| 2024-09-30 | 6.770 | 6.830 | 6.710 | 6.810 | 6.810 | 110,795 |
| 2024-09-27 | 6.520 | 6.820 | 6.520 | 6.750 | 6.750 | 105,203 |
| 2024-09-26 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 93,347 |
| 2024-09-25 | 6.460 | 6.630 | 6.460 | 6.480 | 6.480 | 53,683 |
| 2024-09-24 | 6.460 | 6.620 | 6.460 | 6.540 | 6.540 | 29,973 |
| 2024-09-23 | 6.570 | 6.600 | 6.510 | 6.540 | 6.540 | 55,334 |
| 2024-09-20 | 6.610 | 6.690 | 6.570 | 6.620 | 6.620 | 119,165 |
| 2024-09-19 | 6.510 | 6.690 | 6.510 | 6.690 | 6.690 | 99,304 |
| 2024-09-18 | 6.410 | 6.530 | 6.410 | 6.500 | 6.500 | 58,904 |
| 2024-09-17 | 6.450 | 6.600 | 6.450 | 6.490 | 6.490 | 105,085 |
| 2024-09-16 | 6.560 | 6.560 | 6.380 | 6.490 | 6.490 | 106,370 |
| 2024-09-13 | 6.850 | 6.860 | 6.520 | 6.550 | 6.550 | 266,681 |
| 2024-09-12 | 6.740 | 6.900 | 6.740 | 6.900 | 6.900 | 83,174 |
| 2024-09-11 | 6.700 | 6.720 | 6.650 | 6.650 | 6.650 | 21,477 |
| 2024-09-10 | 6.790 | 6.790 | 6.550 | 6.650 | 6.650 | 23,923 |
| 2024-09-09 | 6.760 | 6.790 | 6.560 | 6.570 | 6.570 | 47,926 |
| 2024-09-06 | 6.740 | 6.780 | 6.650 | 6.760 | 6.760 | 26,207 |
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.