eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 8.78
+0.24 (2.81%)
Aug 22, 2025, 5:35 PM CET
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.57 | 8.81 | 8.54 | 8.78 | 8.78 | 2.81% | 152,161 |
| Aug 21, 2025 | 8.44 | 8.57 | 8.40 | 8.54 | 8.54 | 1.43% | 187,934 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.37 | 8.42 | 8.42 | -8.18% | 460,594 |
| Aug 19, 2025 | 8.96 | 9.25 | 8.96 | 9.17 | 9.17 | 1.66% | 229,192 |
| Aug 18, 2025 | 8.96 | 9.07 | 8.96 | 9.02 | 9.02 | 0.67% | 131,175 |
| Aug 15, 2025 | 8.91 | 9.06 | 8.91 | 8.96 | 8.96 | 0.11% | 187,389 |
| Aug 14, 2025 | 8.80 | 8.95 | 8.78 | 8.95 | 8.95 | 2.29% | 181,167 |
| Aug 13, 2025 | 8.53 | 8.79 | 8.53 | 8.75 | 8.75 | 3.06% | 315,132 |
| Aug 12, 2025 | 8.51 | 8.54 | 8.41 | 8.49 | 8.49 | 0.12% | 233,913 |
| Aug 11, 2025 | 8.40 | 8.54 | 8.34 | 8.48 | 8.48 | -0.47% | 223,227 |
| Aug 8, 2025 | 8.40 | 8.52 | 8.37 | 8.52 | 8.52 | 0.47% | 176,522 |
| Aug 7, 2025 | 8.46 | 8.55 | 8.45 | 8.48 | 8.48 | 0.36% | 276,575 |
| Aug 6, 2025 | 8.45 | 8.55 | 8.25 | 8.45 | 8.45 | 0.48% | 215,414 |
| Aug 5, 2025 | 8.20 | 8.47 | 8.20 | 8.41 | 8.41 | 2.31% | 249,781 |
| Aug 4, 2025 | 8.09 | 8.27 | 8.09 | 8.22 | 8.22 | 1.36% | 204,596 |
| Aug 1, 2025 | 8.30 | 8.35 | 8.06 | 8.11 | 8.11 | -2.41% | 122,155 |
| Jul 31, 2025 | 8.37 | 8.49 | 8.31 | 8.31 | 8.31 | - | 273,156 |
| Jul 30, 2025 | 8.29 | 8.34 | 8.20 | 8.31 | 8.31 | -0.60% | 225,631 |
| Jul 29, 2025 | 8.21 | 8.43 | 8.20 | 8.36 | 8.36 | 1.83% | 223,768 |
| Jul 28, 2025 | 8.31 | 8.49 | 8.20 | 8.21 | 8.21 | -0.73% | 186,738 |
| Jul 25, 2025 | 8.45 | 8.49 | 8.27 | 8.27 | 8.27 | -2.01% | 162,802 |
| Jul 24, 2025 | 8.37 | 8.50 | 8.35 | 8.44 | 8.44 | 1.08% | 110,640 |
| Jul 23, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 1.71% | 100,486 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.10 | 8.21 | 8.21 | -0.48% | 114,884 |
| Jul 21, 2025 | 8.38 | 8.38 | 8.20 | 8.25 | 8.25 | -0.96% | 69,631 |
| Jul 18, 2025 | 8.36 | 8.44 | 8.30 | 8.33 | 8.33 | -0.60% | 74,842 |
| Jul 17, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 1.09% | 93,394 |
| Jul 16, 2025 | 8.30 | 8.48 | 8.25 | 8.29 | 8.29 | -0.12% | 120,695 |
| Jul 15, 2025 | 8.72 | 8.76 | 8.29 | 8.30 | 8.30 | -4.60% | 157,759 |
| Jul 14, 2025 | 8.50 | 8.84 | 8.50 | 8.70 | 8.70 | 1.28% | 220,745 |
| Jul 11, 2025 | 8.40 | 8.62 | 8.36 | 8.59 | 8.59 | 1.06% | 143,029 |
| Jul 10, 2025 | 8.37 | 8.58 | 8.20 | 8.50 | 8.50 | 1.92% | 389,620 |
| Jul 9, 2025 | 8.40 | 8.43 | 8.33 | 8.34 | 8.34 | -0.36% | 211,431 |
| Jul 8, 2025 | 8.26 | 8.40 | 8.26 | 8.37 | 8.37 | 1.58% | 113,572 |
| Jul 7, 2025 | 8.22 | 8.40 | 8.15 | 8.24 | 8.24 | 0.98% | 165,095 |
| Jul 4, 2025 | 8.15 | 8.25 | 8.01 | 8.16 | 8.16 | 0.12% | 104,826 |
| Jul 3, 2025 | 7.84 | 8.17 | 7.76 | 8.15 | 8.15 | 4.22% | 185,521 |
| Jul 2, 2025 | 7.85 | 7.88 | 7.71 | 7.82 | 7.82 | 0.64% | 97,226 |
| Jul 1, 2025 | 7.76 | 7.78 | 7.64 | 7.77 | 7.77 | 0.26% | 181,835 |
| Jun 30, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 215,034 |
| Jun 27, 2025 | 7.97 | 7.97 | 7.79 | 7.85 | 7.85 | -0.13% | 171,681 |
| Jun 26, 2025 | 7.97 | 8.03 | 7.86 | 7.86 | 7.86 | -1.13% | 104,999 |
| Jun 25, 2025 | 7.85 | 8.15 | 7.85 | 7.95 | 7.95 | 1.79% | 225,233 |
| Jun 24, 2025 | 7.68 | 7.84 | 7.66 | 7.81 | 7.81 | 3.99% | 336,947 |
| Jun 23, 2025 | 7.50 | 7.60 | 7.45 | 7.51 | 7.51 | -1.44% | 140,666 |
| Jun 20, 2025 | 7.61 | 7.77 | 7.61 | 7.62 | 7.62 | 0.40% | 136,223 |
| Jun 19, 2025 | 7.78 | 7.79 | 7.58 | 7.59 | 7.59 | -2.44% | 108,332 |
| Jun 18, 2025 | 7.89 | 7.89 | 7.70 | 7.78 | 7.78 | - | 95,408 |
| Jun 17, 2025 | 7.81 | 7.85 | 7.74 | 7.78 | 7.78 | -1.52% | 89,658 |
| Jun 16, 2025 | 7.76 | 8.03 | 7.76 | 7.90 | 7.90 | 1.54% | 326,315 |