eDreams ODIGEO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.140 | 5.140 | 4.880 | 4.885 | 4.885 | 7,977 |
| 2026-07-22 | 5.130 | 5.190 | 5.090 | 5.100 | 5.100 | 2,596 |
| 2026-07-21 | 4.990 | 5.140 | 4.990 | 5.120 | 5.120 | 5,801 |
| 2026-07-20 | 5.010 | 5.090 | 4.995 | 5.000 | 5.000 | 13,743 |
| 2026-07-17 | 5.050 | 5.060 | 5.010 | 5.010 | 5.010 | 417 |
| 2026-07-16 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 16,702 |
| 2026-07-15 | 4.885 | 4.930 | 4.885 | 4.900 | 4.900 | 508 |
| 2026-07-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2026-07-13 | 4.965 | 4.965 | 4.905 | 4.905 | 4.905 | 152 |
| 2026-07-10 | 5.000 | 5.070 | 4.900 | 4.985 | 4.985 | 1,101 |
| 2026-07-09 | 4.920 | 4.980 | 4.850 | 4.980 | 4.980 | 17,021 |
| 2026-07-08 | 5.160 | 5.160 | 4.805 | 4.805 | 4.805 | 9,168 |
| 2026-07-07 | 5.050 | 5.190 | 5.050 | 5.190 | 5.190 | 2,485 |
| 2026-07-06 | 4.935 | 5.050 | 4.935 | 5.020 | 5.020 | 7,493 |
| 2026-07-03 | 4.875 | 4.880 | 4.855 | 4.855 | 4.855 | 3,544 |
| 2026-07-02 | 4.930 | 4.935 | 4.880 | 4.935 | 4.935 | 144 |
| 2026-07-01 | 4.725 | 4.865 | 4.710 | 4.865 | 4.865 | 5,369 |
| 2026-06-30 | 4.730 | 4.760 | 4.610 | 4.610 | 4.610 | 16,242 |
| 2026-06-29 | 4.675 | 4.780 | 4.610 | 4.725 | 4.725 | 5,020 |
| 2026-06-26 | 4.665 | 4.665 | 4.500 | 4.620 | 4.620 | 14,123 |
| 2026-06-25 | 4.600 | 4.705 | 4.580 | 4.685 | 4.685 | 11,906 |
| 2026-06-24 | 4.460 | 4.460 | 4.385 | 4.460 | 4.460 | 1,528 |
| 2026-06-23 | 4.480 | 4.530 | 4.470 | 4.530 | 4.530 | 470,715 |
| 2026-06-22 | 4.560 | 4.620 | 4.520 | 4.545 | 4.545 | 66,991 |
| 2026-06-19 | 4.410 | 4.490 | 4.410 | 4.490 | 4.490 | 12,008 |
| 2026-06-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2026-06-17 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 30,086 |
| 2026-06-16 | 4.630 | 4.630 | 4.595 | 4.615 | 4.615 | 2,410 |
| 2026-06-15 | 4.710 | 4.795 | 4.710 | 4.745 | 4.745 | 879 |
| 2026-06-12 | 4.320 | 4.535 | 4.320 | 4.430 | 4.430 | 2,704 |
| 2026-06-11 | 4.310 | 4.310 | 4.215 | 4.245 | 4.245 | 502 |
| 2026-06-10 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 72 |
| 2026-06-09 | 4.450 | 4.660 | 4.450 | 4.530 | 4.530 | 55,281 |
| 2026-06-08 | 4.470 | 4.470 | 4.320 | 4.410 | 4.410 | 48,988 |
| 2026-06-05 | 4.550 | 4.570 | 4.515 | 4.570 | 4.570 | 5,814 |
| 2026-06-04 | 4.495 | 4.695 | 4.495 | 4.610 | 4.610 | 15,651 |
| 2026-06-03 | 4.530 | 4.710 | 4.400 | 4.475 | 4.475 | 64,320 |
| 2026-06-02 | 4.440 | 4.660 | 4.390 | 4.585 | 4.585 | 2,559,661 |
| 2026-06-01 | 4.320 | 4.410 | 4.165 | 4.310 | 4.310 | 6,683 |
| 2026-05-29 | 3.865 | 4.310 | 3.860 | 4.205 | 4.205 | 34,186 |
| 2026-05-28 | 3.495 | 3.840 | 3.495 | 3.770 | 3.770 | 518,403 |
| 2026-05-27 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 4 |
| 2026-05-26 | 3.300 | 3.410 | 3.300 | 3.350 | 3.350 | 36,564 |
| 2026-05-25 | 3.450 | 3.450 | 3.355 | 3.355 | 3.355 | 6,190 |
| 2026-05-22 | 3.290 | 3.330 | 3.265 | 3.280 | 3.280 | 33,965 |
| 2026-05-21 | 3.260 | 3.390 | 3.255 | 3.360 | 3.360 | 1,615,209 |
| 2026-05-20 | 3.170 | 3.250 | 3.165 | 3.250 | 3.250 | 8,653 |
| 2026-05-19 | 3.215 | 3.225 | 3.180 | 3.180 | 3.180 | 8,332 |
| 2026-05-18 | 3.155 | 3.265 | 3.155 | 3.205 | 3.205 | 41,667 |
| 2026-05-15 | 3.240 | 3.240 | 3.130 | 3.155 | 3.155 | 34,262 |
| 2026-05-14 | 3.185 | 3.245 | 3.175 | 3.245 | 3.245 | 8,775 |
| 2026-05-13 | 3.305 | 3.305 | 3.160 | 3.180 | 3.180 | 11,346 |
| 2026-05-12 | 3.350 | 3.365 | 3.320 | 3.365 | 3.365 | 1,667 |
| 2026-05-11 | 3.410 | 3.425 | 3.385 | 3.385 | 3.385 | 2,079 |
| 2026-05-08 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 4,728 |
| 2026-05-07 | 3.515 | 3.555 | 3.480 | 3.550 | 3.550 | 66,395 |
| 2026-05-06 | 3.510 | 3.595 | 3.480 | 3.540 | 3.540 | 4,348 |
| 2026-05-05 | 3.550 | 3.550 | 3.400 | 3.440 | 3.440 | 8,392 |
| 2026-05-04 | 3.520 | 3.620 | 3.500 | 3.510 | 3.510 | 12,567 |
| 2026-05-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
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.