eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.850 | 4.980 | 4.785 | 4.945 | 4.945 | 583,520 |
| 2026-10-15 | 4.630 | 4.830 | 4.630 | 4.805 | 4.805 | 291,157 |
| 2026-10-14 | 4.800 | 4.800 | 4.655 | 4.685 | 4.685 | 249,080 |
| 2026-10-13 | 4.700 | 4.765 | 4.620 | 4.745 | 4.745 | 367,543 |
| 2026-10-12 | 4.650 | 4.695 | 4.590 | 4.615 | 4.615 | 153,816 |
| 2026-10-09 | 4.460 | 4.650 | 4.460 | 4.625 | 4.625 | 305,899 |
| 2026-10-08 | 4.645 | 4.645 | 4.430 | 4.435 | 4.435 | 220,465 |
| 2026-10-07 | 4.625 | 4.785 | 4.515 | 4.595 | 4.595 | 452,185 |
| 2026-10-06 | 4.665 | 4.725 | 4.600 | 4.670 | 4.670 | 493,205 |
| 2026-10-05 | 4.490 | 4.550 | 4.410 | 4.510 | 4.510 | 282,581 |
| 2026-10-02 | 4.335 | 4.505 | 4.330 | 4.485 | 4.485 | 352,971 |
| 2026-10-01 | 4.320 | 4.500 | 4.200 | 4.315 | 4.315 | 576,688 |
| 2026-09-30 | 4.205 | 4.370 | 4.165 | 4.335 | 4.335 | 724,610 |
| 2026-09-29 | 3.985 | 4.160 | 3.940 | 4.135 | 4.135 | 558,295 |
| 2026-09-28 | 4.055 | 4.070 | 3.940 | 3.940 | 3.940 | 321,923 |
| 2026-09-25 | 4.005 | 4.080 | 3.995 | 4.025 | 4.025 | 534,686 |
| 2026-09-24 | 4.020 | 4.085 | 3.945 | 3.980 | 3.980 | 771,878 |
| 2026-09-23 | 4.380 | 4.385 | 4.070 | 4.070 | 4.070 | 810,997 |
| 2026-09-22 | 4.450 | 4.540 | 4.310 | 4.340 | 4.340 | 567,890 |
| 2026-09-21 | 4.485 | 4.540 | 4.420 | 4.475 | 4.475 | 378,279 |
| 2026-09-18 | 4.500 | 4.540 | 4.420 | 4.420 | 4.420 | 295,863 |
| 2026-09-17 | 4.590 | 4.605 | 4.470 | 4.490 | 4.490 | 240,291 |
| 2026-09-16 | 4.445 | 4.575 | 4.390 | 4.535 | 4.535 | 411,447 |
| 2026-09-15 | 4.500 | 4.580 | 4.435 | 4.445 | 4.445 | 378,927 |
| 2026-09-14 | 4.585 | 4.600 | 4.485 | 4.540 | 4.540 | 507,409 |
| 2026-09-11 | 4.705 | 4.740 | 4.605 | 4.630 | 4.630 | 276,324 |
| 2026-09-10 | 4.755 | 4.810 | 4.620 | 4.690 | 4.690 | 433,313 |
| 2026-09-09 | 4.930 | 4.930 | 4.700 | 4.740 | 4.740 | 652,666 |
| 2026-09-08 | 5.100 | 5.100 | 4.955 | 4.965 | 4.965 | 298,839 |
| 2026-09-07 | 4.985 | 5.130 | 4.930 | 5.110 | 5.110 | 411,120 |
| 2026-09-04 | 5.160 | 5.330 | 4.920 | 4.955 | 4.955 | 904,592 |
| 2026-09-03 | 4.805 | 5.150 | 4.800 | 5.150 | 5.150 | 767,557 |
| 2026-09-02 | 4.500 | 4.875 | 4.200 | 4.830 | 4.830 | 1,376,718 |
| 2026-09-01 | 5.320 | 5.320 | 4.650 | 4.650 | 4.650 | 2,485,699 |
| 2026-08-31 | 5.500 | 5.630 | 5.480 | 5.560 | 5.560 | 232,463 |
| 2026-08-28 | 5.550 | 5.570 | 5.460 | 5.550 | 5.550 | 254,486 |
| 2026-08-27 | 5.540 | 5.610 | 5.490 | 5.510 | 5.510 | 260,587 |
| 2026-08-26 | 5.460 | 5.620 | 5.460 | 5.570 | 5.570 | 613,749 |
| 2026-08-25 | 5.400 | 5.470 | 5.380 | 5.460 | 5.460 | 354,956 |
| 2026-08-24 | 5.500 | 5.570 | 5.400 | 5.410 | 5.410 | 304,246 |
| 2026-08-21 | 5.400 | 5.510 | 5.340 | 5.500 | 5.500 | 283,742 |
| 2026-08-20 | 5.470 | 5.520 | 5.340 | 5.340 | 5.340 | 457,270 |
| 2026-08-19 | 5.440 | 5.560 | 5.370 | 5.510 | 5.510 | 486,831 |
| 2026-08-18 | 5.590 | 5.600 | 5.440 | 5.440 | 5.440 | 411,012 |
| 2026-08-17 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 221,165 |
| 2026-08-14 | 5.730 | 5.810 | 5.670 | 5.700 | 5.700 | 531,312 |
| 2026-08-13 | 5.600 | 5.710 | 5.590 | 5.680 | 5.680 | 422,102 |
| 2026-08-12 | 5.500 | 5.660 | 5.480 | 5.520 | 5.520 | 345,763 |
| 2026-08-11 | 5.370 | 5.530 | 5.320 | 5.510 | 5.510 | 381,278 |
| 2026-08-10 | 5.490 | 5.530 | 5.360 | 5.370 | 5.370 | 505,350 |
| 2026-08-07 | 5.620 | 5.650 | 5.490 | 5.540 | 5.540 | 506,779 |
| 2026-08-06 | 5.740 | 5.750 | 5.640 | 5.660 | 5.660 | 270,103 |
| 2026-08-05 | 5.780 | 5.780 | 5.660 | 5.710 | 5.710 | 317,082 |
| 2026-08-04 | 5.700 | 5.780 | 5.610 | 5.730 | 5.730 | 465,103 |
| 2026-08-03 | 5.510 | 5.770 | 5.510 | 5.680 | 5.680 | 675,680 |
| 2026-07-31 | 5.550 | 5.550 | 5.440 | 5.440 | 5.440 | 364,830 |
| 2026-07-30 | 5.320 | 5.570 | 5.220 | 5.540 | 5.540 | 701,750 |
| 2026-07-29 | 5.250 | 5.400 | 5.170 | 5.350 | 5.350 | 702,570 |
| 2026-07-28 | 5.250 | 5.290 | 5.160 | 5.230 | 5.230 | 465,519 |
| 2026-07-27 | 5.090 | 5.260 | 5.090 | 5.190 | 5.190 | 1,391,124 |
Page 1 of 22 · 1,279 trading daysOlder →
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.