eDreams ODIGEO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.390 | 3.490 | 3.330 | 3.490 | 3.490 | 1,066,867 |
| 2026-04-29 | 3.440 | 3.465 | 3.385 | 3.390 | 3.390 | 6,427 |
| 2026-04-28 | 3.315 | 3.490 | 3.285 | 3.440 | 3.440 | 5,780 |
| 2026-04-27 | 3.260 | 3.340 | 3.260 | 3.295 | 3.295 | 1,288 |
| 2026-04-24 | 3.400 | 3.400 | 3.230 | 3.235 | 3.235 | 4,302 |
| 2026-04-23 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 16,241 |
| 2026-04-22 | 3.775 | 3.775 | 3.530 | 3.530 | 3.530 | 3,802 |
| 2026-04-21 | 3.810 | 3.810 | 3.735 | 3.745 | 3.745 | 607 |
| 2026-04-20 | 3.555 | 3.745 | 3.555 | 3.715 | 3.715 | 2,606 |
| 2026-04-17 | 3.620 | 3.755 | 3.545 | 3.755 | 3.755 | 93,674 |
| 2026-04-16 | 3.540 | 3.725 | 3.540 | 3.710 | 3.710 | 9,730 |
| 2026-04-15 | 3.520 | 3.530 | 3.410 | 3.455 | 3.455 | 1,079,247 |
| 2026-04-14 | 3.345 | 3.500 | 3.335 | 3.445 | 3.445 | 1,106,829 |
| 2026-04-13 | 3.130 | 3.215 | 3.105 | 3.215 | 3.215 | 775 |
| 2026-04-10 | 3.225 | 3.260 | 3.205 | 3.205 | 3.205 | 4,159 |
| 2026-04-09 | 3.240 | 3.240 | 3.175 | 3.175 | 3.175 | 1,704 |
| 2026-04-08 | 3.315 | 3.380 | 3.290 | 3.315 | 3.315 | 24,246 |
| 2026-04-07 | 3.205 | 3.280 | 3.035 | 3.035 | 3.035 | 1,072 |
| 2026-04-02 | 3.165 | 3.190 | 3.095 | 3.190 | 3.190 | 791 |
| 2026-04-01 | 3.150 | 3.215 | 3.090 | 3.215 | 3.215 | 7,110 |
| 2026-03-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 185 |
| 2026-03-30 | 2.995 | 3.050 | 2.990 | 3.050 | 3.050 | 185 |
| 2026-03-27 | 3.015 | 3.015 | 2.950 | 2.985 | 2.985 | 795 |
| 2026-03-26 | 3.090 | 3.090 | 3.005 | 3.005 | 3.005 | 7,064 |
| 2026-03-25 | 3.055 | 3.195 | 3.055 | 3.135 | 3.135 | 5,609 |
| 2026-03-24 | 3.030 | 3.085 | 2.990 | 3.085 | 3.085 | 5,900 |
| 2026-03-23 | 2.915 | 3.120 | 2.880 | 3.120 | 3.120 | 309 |
| 2026-03-20 | 3.000 | 3.015 | 2.970 | 2.970 | 2.970 | 784 |
| 2026-03-19 | 3.010 | 3.030 | 2.950 | 2.960 | 2.960 | 12,376 |
| 2026-03-18 | 3.060 | 3.060 | 3.040 | 3.055 | 3.055 | 4,467 |
| 2026-03-17 | 3.035 | 3.080 | 2.980 | 3.080 | 3.080 | 163 |
| 2026-03-16 | 2.980 | 3.050 | 2.935 | 3.050 | 3.050 | 1,744 |
| 2026-03-13 | 2.940 | 3.000 | 2.905 | 2.980 | 2.980 | 4,932 |
| 2026-03-12 | 3.095 | 3.095 | 2.985 | 2.985 | 2.985 | 114 |
| 2026-03-11 | 3.150 | 3.200 | 3.120 | 3.125 | 3.125 | 37 |
| 2026-03-10 | 3.160 | 3.200 | 3.135 | 3.185 | 3.185 | 1,325,081 |
| 2026-03-09 | 2.970 | 3.020 | 2.970 | 3.010 | 3.010 | 1,764 |
| 2026-03-06 | 3.030 | 3.145 | 3.020 | 3.100 | 3.100 | 752 |
| 2026-03-05 | 2.830 | 3.020 | 2.830 | 3.020 | 3.020 | 3,879 |
| 2026-03-04 | 2.715 | 2.850 | 2.715 | 2.810 | 2.810 | 2,217 |
| 2026-03-03 | 2.920 | 2.925 | 2.760 | 2.760 | 2.760 | 766,485 |
| 2026-03-02 | 2.985 | 3.055 | 2.920 | 2.920 | 2.920 | 3,798 |
| 2026-02-27 | 3.490 | 3.490 | 3.125 | 3.185 | 3.185 | 1,547,538 |
| 2026-02-26 | 2.985 | 3.460 | 2.985 | 3.440 | 3.440 | 28,302 |
| 2026-02-25 | 2.835 | 2.850 | 2.750 | 2.850 | 2.850 | 8,410 |
| 2026-02-24 | 2.960 | 2.980 | 2.830 | 2.830 | 2.830 | 14,955 |
| 2026-02-23 | 3.180 | 3.180 | 2.990 | 3.000 | 3.000 | 15,476 |
| 2026-02-20 | 3.175 | 3.225 | 3.160 | 3.225 | 3.225 | 461 |
| 2026-02-19 | 3.240 | 3.265 | 3.200 | 3.205 | 3.205 | 6,005 |
| 2026-02-18 | 3.270 | 3.290 | 3.220 | 3.290 | 3.290 | 1,567 |
| 2026-02-17 | 3.180 | 3.225 | 3.175 | 3.225 | 3.225 | 337 |
| 2026-02-16 | 3.230 | 3.260 | 3.225 | 3.260 | 3.260 | 304 |
| 2026-02-13 | 3.220 | 3.220 | 3.165 | 3.170 | 3.170 | 74 |
| 2026-02-12 | 3.390 | 3.390 | 3.180 | 3.180 | 3.180 | 1,398 |
| 2026-02-11 | 3.240 | 3.390 | 3.240 | 3.390 | 3.390 | 923 |
| 2026-02-10 | 3.320 | 3.320 | 3.250 | 3.265 | 3.265 | 3,450 |
| 2026-02-09 | 3.290 | 3.305 | 3.240 | 3.300 | 3.300 | 195 |
| 2026-02-06 | 3.190 | 3.225 | 3.180 | 3.225 | 3.225 | 249 |
| 2026-02-05 | 3.345 | 3.350 | 3.190 | 3.190 | 3.190 | 185 |
| 2026-02-04 | 3.340 | 3.390 | 3.320 | 3.385 | 3.385 | 19,372 |
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.