eDreams ODIGEO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.455 | 3.455 | 3.340 | 3.340 | 3.340 | 457 |
| 2026-02-02 | 3.540 | 3.550 | 3.465 | 3.465 | 3.465 | 1,527 |
| 2026-01-30 | 3.480 | 3.570 | 3.480 | 3.480 | 3.480 | 3,823 |
| 2026-01-29 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 4,689 |
| 2026-01-28 | 3.345 | 3.430 | 3.345 | 3.430 | 3.430 | 634,519 |
| 2026-01-27 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 1 |
| 2026-01-26 | 3.490 | 3.490 | 3.390 | 3.390 | 3.390 | 384 |
| 2026-01-23 | 3.555 | 3.555 | 3.460 | 3.485 | 3.485 | 59 |
| 2026-01-22 | 3.400 | 3.505 | 3.400 | 3.495 | 3.495 | 1,937 |
| 2026-01-21 | 3.395 | 3.415 | 3.330 | 3.375 | 3.375 | 40,791 |
| 2026-01-20 | 3.550 | 3.550 | 3.395 | 3.400 | 3.400 | 12,341 |
| 2026-01-19 | 3.530 | 3.590 | 3.500 | 3.545 | 3.545 | 8,298 |
| 2026-01-16 | 3.670 | 3.670 | 3.590 | 3.590 | 3.590 | 11,182 |
| 2026-01-15 | 3.710 | 3.710 | 3.670 | 3.690 | 3.690 | 2,478 |
| 2026-01-14 | 3.765 | 3.780 | 3.690 | 3.700 | 3.700 | 479 |
| 2026-01-13 | 3.745 | 3.805 | 3.745 | 3.770 | 3.770 | 852 |
| 2026-01-12 | 3.870 | 3.870 | 3.760 | 3.850 | 3.850 | 351,520 |
| 2026-01-09 | 3.970 | 3.970 | 3.800 | 3.840 | 3.840 | 6,916 |
| 2026-01-08 | 3.860 | 3.980 | 3.840 | 3.955 | 3.955 | 13 |
| 2026-01-07 | 3.895 | 3.895 | 3.850 | 3.855 | 3.855 | 1,209 |
| 2026-01-06 | 3.830 | 3.890 | 3.825 | 3.890 | 3.890 | 6,371 |
| 2026-01-05 | 3.940 | 3.940 | 3.800 | 3.845 | 3.845 | 2,957 |
| 2026-01-02 | 4.000 | 4.000 | 3.960 | 3.975 | 3.975 | 308 |
| 2025-12-31 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 33 |
| 2025-12-30 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 5,969 |
| 2025-12-29 | 3.930 | 4.035 | 3.915 | 4.035 | 4.035 | 39,462 |
| 2025-12-24 | 3.930 | 3.935 | 3.915 | 3.935 | 3.935 | 18 |
| 2025-12-23 | 3.890 | 3.955 | 3.890 | 3.950 | 3.950 | 7,458 |
| 2025-12-22 | 4.000 | 4.005 | 3.880 | 3.895 | 3.895 | 691,249 |
| 2025-12-19 | 3.955 | 4.030 | 3.930 | 3.950 | 3.950 | 48,030 |
| 2025-12-18 | 3.900 | 3.960 | 3.850 | 3.960 | 3.960 | 2,573 |
| 2025-12-17 | 3.810 | 4.020 | 3.810 | 3.925 | 3.925 | 916 |
| 2025-12-16 | 3.860 | 3.915 | 3.780 | 3.820 | 3.820 | 1,595 |
| 2025-12-15 | 3.975 | 4.030 | 3.860 | 3.890 | 3.890 | 1,922 |
| 2025-12-12 | 4.005 | 4.120 | 4.005 | 4.050 | 4.050 | 3,869 |
| 2025-12-11 | 3.855 | 4.045 | 3.850 | 3.995 | 3.995 | 11,735 |
| 2025-12-10 | 3.840 | 3.905 | 3.800 | 3.840 | 3.840 | 18,785 |
| 2025-12-09 | 3.780 | 3.835 | 3.760 | 3.810 | 3.810 | 2,524 |
| 2025-12-08 | 3.820 | 3.900 | 3.815 | 3.815 | 3.815 | 737 |
| 2025-12-05 | 3.740 | 3.865 | 3.740 | 3.825 | 3.825 | 1,464,363 |
| 2025-12-04 | 3.970 | 4.015 | 3.740 | 3.755 | 3.755 | 649,795 |
| 2025-12-03 | 3.840 | 3.980 | 3.840 | 3.925 | 3.925 | 22,755 |
| 2025-12-02 | 3.580 | 3.830 | 3.565 | 3.830 | 3.830 | 3,710 |
← NewerPage 4 of 4 · 223 trading days
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.