eDreams ODIGEO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 249 |
| 2026-10-20 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,520 |
| 2026-10-19 | 4.790 | 4.840 | 4.790 | 4.840 | 4.840 | 550 |
| 2026-10-16 | 4.845 | 4.980 | 4.840 | 4.845 | 4.845 | 2,833 |
| 2026-10-15 | 4.685 | 4.825 | 4.685 | 4.825 | 4.825 | 2,969 |
| 2026-10-14 | 4.735 | 4.735 | 4.680 | 4.680 | 4.680 | 862 |
| 2026-10-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3 |
| 2026-10-12 | 4.670 | 4.670 | 4.605 | 4.605 | 4.605 | 800 |
| 2026-10-09 | 4.460 | 4.635 | 4.460 | 4.635 | 4.635 | 4,005 |
| 2026-10-08 | 4.525 | 4.540 | 4.525 | 4.540 | 4.540 | 549 |
| 2026-10-07 | 4.650 | 4.670 | 4.650 | 4.665 | 4.665 | 2,200 |
| 2026-10-06 | 4.685 | 4.685 | 4.660 | 4.670 | 4.670 | 5,303 |
| 2026-10-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2026-10-01 | 4.275 | 4.435 | 4.275 | 4.435 | 4.435 | 111 |
| 2026-09-30 | 4.230 | 4.320 | 4.230 | 4.315 | 4.315 | 504 |
| 2026-09-28 | 4.020 | 4.055 | 3.960 | 3.960 | 3.960 | 636,318 |
| 2026-09-25 | 4.005 | 4.070 | 4.000 | 4.015 | 4.015 | 2,397 |
| 2026-09-24 | 4.020 | 4.027 | 3.965 | 3.980 | 3.980 | 167,086 |
| 2026-09-23 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 5,574 |
| 2026-09-22 | 4.385 | 4.445 | 4.385 | 4.420 | 4.420 | 1,218 |
| 2026-09-21 | 4.490 | 4.510 | 4.490 | 4.510 | 4.510 | 169 |
| 2026-09-18 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 5 |
| 2026-09-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 10 |
| 2026-09-16 | 4.445 | 4.570 | 4.445 | 4.570 | 4.570 | 2,014 |
| 2026-09-15 | 4.505 | 4.580 | 4.450 | 4.450 | 4.450 | 64 |
| 2026-09-14 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 2 |
| 2026-09-11 | 4.675 | 4.675 | 4.630 | 4.630 | 4.630 | 1,208 |
| 2026-09-10 | 4.755 | 4.755 | 4.620 | 4.620 | 4.620 | 223 |
| 2026-09-09 | 4.795 | 4.795 | 4.765 | 4.770 | 4.770 | 277 |
| 2026-09-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 4 |
| 2026-09-04 | 5.200 | 5.200 | 4.950 | 4.950 | 4.950 | 2,696 |
| 2026-09-03 | 4.900 | 5.090 | 4.900 | 5.090 | 5.090 | 370 |
| 2026-09-02 | 4.510 | 4.865 | 4.510 | 4.865 | 4.865 | 3,258 |
| 2026-09-01 | 5.310 | 5.310 | 4.655 | 4.655 | 4.655 | 11,677 |
| 2026-08-31 | 5.610 | 5.610 | 5.540 | 5.540 | 5.540 | 2,187 |
| 2026-08-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 4 |
| 2026-08-26 | 5.460 | 5.620 | 5.460 | 5.590 | 5.590 | 2,034 |
| 2026-08-25 | 5.490 | 5.490 | 5.400 | 5.470 | 5.470 | 932 |
| 2026-08-24 | 5.500 | 5.540 | 5.460 | 5.460 | 5.460 | 613 |
| 2026-08-21 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 54,547 |
| 2026-08-20 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 482 |
| 2026-08-19 | 5.460 | 5.530 | 5.460 | 5.530 | 5.530 | 16 |
| 2026-08-18 | 5.590 | 5.600 | 5.470 | 5.470 | 5.470 | 9,335 |
| 2026-08-17 | 5.700 | 5.750 | 5.660 | 5.660 | 5.660 | 252 |
| 2026-08-14 | 5.770 | 5.770 | 5.700 | 5.700 | 5.700 | 12 |
| 2026-08-13 | 5.560 | 5.690 | 5.560 | 5.690 | 5.690 | 2,225 |
| 2026-08-12 | 5.500 | 5.570 | 5.500 | 5.570 | 5.570 | 25,145 |
| 2026-08-11 | 5.510 | 5.510 | 5.350 | 5.470 | 5.470 | 355 |
| 2026-08-10 | 5.520 | 5.520 | 5.370 | 5.370 | 5.370 | 6,552 |
| 2026-08-07 | 5.530 | 5.570 | 5.530 | 5.560 | 5.560 | 1,010 |
| 2026-08-06 | 5.665 | 5.665 | 5.660 | 5.660 | 5.660 | 100 |
| 2026-08-05 | 5.730 | 5.770 | 5.700 | 5.710 | 5.710 | 615 |
| 2026-08-04 | 5.700 | 5.730 | 5.660 | 5.720 | 5.720 | 1,689 |
| 2026-08-03 | 5.510 | 5.740 | 5.510 | 5.730 | 5.730 | 3,647 |
| 2026-07-31 | 5.550 | 5.550 | 5.460 | 5.480 | 5.480 | 2,629 |
| 2026-07-30 | 5.310 | 5.570 | 5.310 | 5.540 | 5.540 | 5,322 |
| 2026-07-29 | 5.250 | 5.390 | 5.170 | 5.350 | 5.350 | 14,945 |
| 2026-07-28 | 5.210 | 5.280 | 5.190 | 5.190 | 5.190 | 77 |
| 2026-07-27 | 5.090 | 5.250 | 5.090 | 5.230 | 5.230 | 5,116 |
| 2026-07-24 | 4.930 | 4.995 | 4.890 | 4.995 | 4.995 | 96 |
Page 1 of 4 · 223 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.