eDreams Odigeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 8.450 | 8.580 | 8.130 | 8.310 | 8.310 | 158,633 |
| 2025-05-28 | 8.360 | 8.450 | 8.300 | 8.370 | 8.370 | 166,147 |
| 2025-05-27 | 8.290 | 8.460 | 8.290 | 8.430 | 8.430 | 182,788 |
| 2025-05-26 | 8.200 | 8.300 | 8.170 | 8.260 | 8.260 | 57,661 |
| 2025-05-23 | 8.110 | 8.300 | 7.950 | 8.090 | 8.090 | 222,650 |
| 2025-05-22 | 7.940 | 8.370 | 7.940 | 7.960 | 7.960 | 305,623 |
| 2025-05-21 | 8.150 | 8.150 | 7.940 | 8.030 | 8.030 | 104,878 |
| 2025-05-20 | 7.900 | 8.180 | 7.900 | 8.100 | 8.100 | 122,674 |
| 2025-05-19 | 8.100 | 8.100 | 7.830 | 7.970 | 7.970 | 78,388 |
| 2025-05-16 | 8.090 | 8.100 | 7.960 | 8.040 | 8.040 | 104,875 |
| 2025-05-15 | 7.900 | 8.070 | 7.880 | 8.070 | 8.070 | 48,447 |
| 2025-05-14 | 7.960 | 8.020 | 7.810 | 7.900 | 7.900 | 89,789 |
| 2025-05-13 | 7.730 | 7.980 | 7.670 | 7.900 | 7.900 | 87,595 |
| 2025-05-12 | 7.600 | 7.790 | 7.510 | 7.750 | 7.750 | 95,786 |
| 2025-05-09 | 7.410 | 7.550 | 7.400 | 7.500 | 7.500 | 66,910 |
| 2025-05-08 | 7.500 | 7.510 | 7.380 | 7.400 | 7.400 | 56,181 |
| 2025-05-07 | 7.580 | 7.580 | 7.450 | 7.500 | 7.500 | 66,819 |
| 2025-05-06 | 7.320 | 7.550 | 7.300 | 7.540 | 7.540 | 57,816 |
| 2025-05-05 | 7.320 | 7.570 | 7.320 | 7.560 | 7.560 | 51,473 |
| 2025-05-02 | 7.480 | 7.550 | 7.460 | 7.550 | 7.550 | 93,957 |
| 2025-04-30 | 7.350 | 7.360 | 7.160 | 7.350 | 7.350 | 116,308 |
| 2025-04-29 | 7.240 | 7.400 | 7.240 | 7.290 | 7.290 | 63,030 |
| 2025-04-28 | 7.290 | 7.330 | 7.290 | 7.310 | 7.310 | 42,765 |
| 2025-04-25 | 7.250 | 7.330 | 7.220 | 7.310 | 7.310 | 71,506 |
| 2025-04-24 | 7.180 | 7.250 | 7.110 | 7.250 | 7.250 | 63,616 |
| 2025-04-23 | 7.280 | 7.420 | 7.210 | 7.240 | 7.240 | 87,441 |
| 2025-04-22 | 7.230 | 7.250 | 7.110 | 7.190 | 7.190 | 119,601 |
| 2025-04-17 | 7.220 | 7.270 | 7.160 | 7.200 | 7.200 | 66,307 |
| 2025-04-16 | 7.240 | 7.330 | 7.170 | 7.270 | 7.270 | 123,426 |
| 2025-04-15 | 6.990 | 7.290 | 6.990 | 7.260 | 7.260 | 202,485 |
| 2025-04-14 | 6.590 | 7.020 | 6.530 | 6.970 | 6.970 | 296,046 |
| 2025-04-11 | 6.860 | 6.860 | 6.350 | 6.460 | 6.460 | 117,176 |
| 2025-04-10 | 7.150 | 7.150 | 6.430 | 6.480 | 6.480 | 205,981 |
| 2025-04-09 | 6.350 | 6.360 | 6.020 | 6.240 | 6.240 | 254,536 |
| 2025-04-08 | 6.220 | 6.570 | 6.220 | 6.520 | 6.520 | 250,643 |
| 2025-04-07 | 6.080 | 6.480 | 5.910 | 6.160 | 6.160 | 353,162 |
| 2025-04-04 | 7.290 | 7.290 | 6.360 | 6.530 | 6.530 | 361,650 |
| 2025-04-03 | 7.540 | 7.540 | 7.030 | 7.100 | 7.100 | 179,597 |
| 2025-04-02 | 7.380 | 7.480 | 7.270 | 7.340 | 7.340 | 118,957 |
| 2025-04-01 | 7.250 | 7.460 | 7.210 | 7.400 | 7.400 | 177,620 |
| 2025-03-31 | 7.330 | 7.340 | 7.130 | 7.200 | 7.200 | 326,391 |
| 2025-03-28 | 7.600 | 7.600 | 7.350 | 7.380 | 7.380 | 273,425 |
| 2025-03-27 | 7.990 | 8.100 | 7.040 | 7.600 | 7.600 | 1,450,449 |
| 2025-03-26 | 8.850 | 8.900 | 8.550 | 8.570 | 8.570 | 125,769 |
| 2025-03-25 | 8.470 | 8.840 | 8.450 | 8.840 | 8.840 | 102,331 |
| 2025-03-24 | 8.250 | 8.420 | 8.210 | 8.400 | 8.400 | 67,937 |
| 2025-03-21 | 8.180 | 8.270 | 8.010 | 8.190 | 8.190 | 134,162 |
| 2025-03-20 | 8.120 | 8.190 | 8.040 | 8.160 | 8.160 | 69,483 |
| 2025-03-19 | 8.100 | 8.200 | 7.990 | 8.100 | 8.100 | 104,918 |
| 2025-03-18 | 8.150 | 8.150 | 8.030 | 8.100 | 8.100 | 99,554 |
| 2025-03-17 | 7.770 | 8.070 | 7.770 | 8.040 | 8.040 | 89,942 |
| 2025-03-14 | 7.720 | 7.870 | 7.690 | 7.830 | 7.830 | 132,922 |
| 2025-03-13 | 7.840 | 7.860 | 7.700 | 7.730 | 7.730 | 109,980 |
| 2025-03-12 | 8.400 | 8.400 | 7.820 | 7.870 | 7.870 | 128,383 |
| 2025-03-11 | 8.290 | 8.290 | 7.790 | 7.970 | 7.970 | 334,410 |
| 2025-03-10 | 8.250 | 8.390 | 8.230 | 8.310 | 8.310 | 149,412 |
| 2025-03-07 | 8.310 | 8.390 | 8.200 | 8.270 | 8.270 | 95,584 |
| 2025-03-06 | 8.350 | 8.400 | 8.270 | 8.390 | 8.390 | 102,520 |
| 2025-03-05 | 8.320 | 8.510 | 8.290 | 8.310 | 8.310 | 92,500 |
| 2025-03-04 | 8.270 | 8.370 | 8.170 | 8.310 | 8.310 | 105,638 |
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.