eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 7.220 | 7.300 | 7.190 | 7.210 | 7.210 | 152,081 |
| 2025-11-12 | 7.270 | 7.330 | 7.180 | 7.260 | 7.260 | 119,774 |
| 2025-11-11 | 7.010 | 7.210 | 7.010 | 7.200 | 7.200 | 165,041 |
| 2025-11-10 | 7.160 | 7.230 | 6.980 | 7.050 | 7.050 | 188,130 |
| 2025-11-07 | 7.150 | 7.180 | 7.040 | 7.080 | 7.080 | 105,155 |
| 2025-11-06 | 7.170 | 7.240 | 7.070 | 7.090 | 7.090 | 118,175 |
| 2025-11-05 | 7.180 | 7.240 | 7.120 | 7.180 | 7.180 | 97,859 |
| 2025-11-04 | 7.250 | 7.260 | 7.090 | 7.190 | 7.190 | 131,111 |
| 2025-11-03 | 7.290 | 7.350 | 7.210 | 7.230 | 7.230 | 120,212 |
| 2025-10-31 | 7.260 | 7.310 | 7.200 | 7.260 | 7.260 | 127,396 |
| 2025-10-30 | 7.280 | 7.350 | 7.220 | 7.330 | 7.330 | 154,091 |
| 2025-10-29 | 7.320 | 7.370 | 7.270 | 7.280 | 7.280 | 110,983 |
| 2025-10-28 | 7.320 | 7.440 | 7.320 | 7.370 | 7.370 | 80,297 |
| 2025-10-27 | 7.500 | 7.500 | 7.380 | 7.390 | 7.390 | 103,404 |
| 2025-10-24 | 7.520 | 7.520 | 7.410 | 7.470 | 7.470 | 136,102 |
| 2025-10-23 | 7.380 | 7.470 | 7.320 | 7.440 | 7.440 | 223,611 |
| 2025-10-22 | 7.380 | 7.440 | 7.280 | 7.380 | 7.380 | 132,821 |
| 2025-10-21 | 7.260 | 7.320 | 7.210 | 7.280 | 7.280 | 118,314 |
| 2025-10-20 | 7.250 | 7.390 | 7.200 | 7.270 | 7.270 | 131,755 |
| 2025-10-17 | 7.350 | 7.360 | 7.170 | 7.210 | 7.210 | 184,403 |
| 2025-10-16 | 7.460 | 7.460 | 7.230 | 7.380 | 7.380 | 215,835 |
| 2025-10-15 | 7.410 | 7.470 | 7.320 | 7.400 | 7.400 | 167,832 |
| 2025-10-14 | 7.410 | 7.430 | 7.290 | 7.310 | 7.310 | 231,565 |
| 2025-10-13 | 7.460 | 7.540 | 7.410 | 7.450 | 7.450 | 104,267 |
| 2025-10-10 | 7.600 | 7.650 | 7.450 | 7.450 | 7.450 | 154,462 |
| 2025-10-09 | 7.770 | 7.830 | 7.610 | 7.610 | 7.610 | 158,855 |
| 2025-10-08 | 7.800 | 7.900 | 7.780 | 7.790 | 7.790 | 138,924 |
| 2025-10-07 | 8.050 | 8.050 | 7.850 | 7.860 | 7.860 | 170,370 |
| 2025-10-06 | 8.090 | 8.090 | 7.910 | 8.000 | 8.000 | 192,727 |
| 2025-10-03 | 8.120 | 8.250 | 8.100 | 8.100 | 8.100 | 118,667 |
| 2025-10-02 | 8.080 | 8.150 | 8.050 | 8.140 | 8.140 | 110,281 |
| 2025-10-01 | 8.200 | 8.220 | 8.080 | 8.160 | 8.160 | 112,143 |
| 2025-09-30 | 8.320 | 8.370 | 8.120 | 8.170 | 8.170 | 180,561 |
| 2025-09-29 | 8.210 | 8.400 | 8.210 | 8.290 | 8.290 | 172,479 |
| 2025-09-26 | 8.110 | 8.180 | 8.070 | 8.170 | 8.170 | 114,792 |
| 2025-09-25 | 8.210 | 8.230 | 8.030 | 8.110 | 8.110 | 190,947 |
| 2025-09-24 | 8.250 | 8.310 | 8.140 | 8.260 | 8.260 | 125,624 |
| 2025-09-23 | 8.490 | 8.490 | 8.210 | 8.280 | 8.280 | 184,336 |
| 2025-09-22 | 8.690 | 8.750 | 8.420 | 8.480 | 8.480 | 145,991 |
| 2025-09-19 | 8.630 | 8.750 | 8.590 | 8.730 | 8.730 | 355,266 |
| 2025-09-18 | 8.550 | 8.760 | 8.490 | 8.570 | 8.570 | 157,940 |
| 2025-09-17 | 8.270 | 8.620 | 8.260 | 8.560 | 8.560 | 227,755 |
| 2025-09-16 | 8.290 | 8.300 | 8.210 | 8.260 | 8.260 | 121,764 |
| 2025-09-15 | 8.310 | 8.380 | 8.230 | 8.260 | 8.260 | 135,933 |
| 2025-09-12 | 8.070 | 8.280 | 8.070 | 8.270 | 8.270 | 132,242 |
| 2025-09-11 | 8.050 | 8.210 | 8.050 | 8.200 | 8.200 | 143,906 |
| 2025-09-10 | 8.090 | 8.170 | 8.000 | 8.030 | 8.030 | 137,579 |
| 2025-09-09 | 7.960 | 8.110 | 7.840 | 8.020 | 8.020 | 203,458 |
| 2025-09-08 | 8.150 | 8.240 | 8.020 | 8.050 | 8.050 | 153,954 |
| 2025-09-05 | 8.080 | 8.260 | 8.080 | 8.140 | 8.140 | 240,643 |
| 2025-09-04 | 7.930 | 8.130 | 7.800 | 8.100 | 8.100 | 231,106 |
| 2025-09-03 | 7.930 | 8.130 | 7.780 | 7.900 | 7.900 | 414,495 |
| 2025-09-02 | 8.680 | 8.700 | 7.600 | 7.880 | 7.880 | 1,116,820 |
| 2025-09-01 | 8.610 | 8.640 | 8.540 | 8.560 | 8.560 | 149,067 |
| 2025-08-29 | 8.800 | 8.800 | 8.540 | 8.570 | 8.570 | 172,895 |
| 2025-08-28 | 8.550 | 8.790 | 8.550 | 8.690 | 8.690 | 143,028 |
| 2025-08-27 | 8.840 | 8.870 | 8.670 | 8.680 | 8.680 | 195,629 |
| 2025-08-26 | 8.620 | 8.820 | 8.570 | 8.750 | 8.750 | 265,784 |
| 2025-08-25 | 8.540 | 8.930 | 8.540 | 8.800 | 8.800 | 142,162 |
| 2025-08-22 | 8.570 | 8.810 | 8.540 | 8.780 | 8.780 | 151,733 |
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.