eDreams ODIGEO S.A. (BME:EDR)
Spain flag Spain · Delayed Price · Currency is EUR
7.37
-0.02 (-0.27%)
Oct 28, 2025, 5:35 PM CET

eDreams ODIGEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.327.447.327.377.37-0.27%80,297
Oct 27, 20257.507.507.387.397.39-1.07%103,404
Oct 24, 20257.527.527.417.477.470.40%136,102
Oct 23, 20257.387.477.327.447.440.81%223,611
Oct 22, 20257.387.447.287.387.381.37%133,223
Oct 21, 20257.267.327.217.287.280.14%118,314
Oct 20, 20257.257.397.207.277.270.83%131,755
Oct 17, 20257.357.367.177.217.21-2.30%184,403
Oct 16, 20257.467.467.237.387.38-0.27%215,863
Oct 15, 20257.417.477.327.407.401.23%167,832
Oct 14, 20257.417.437.297.317.31-1.88%231,565
Oct 13, 20257.467.547.417.457.45-104,267
Oct 10, 20257.607.657.457.457.45-2.10%154,462
Oct 9, 20257.777.837.617.617.61-2.31%158,855
Oct 8, 20257.807.907.787.797.79-0.89%138,924
Oct 7, 20258.058.057.857.867.86-1.75%170,370
Oct 6, 20258.098.097.918.008.00-1.23%192,727
Oct 3, 20258.128.258.108.108.10-0.49%118,667
Oct 2, 20258.088.158.058.148.14-0.25%110,281
Oct 1, 20258.208.228.088.168.16-0.12%112,391
Sep 30, 20258.328.378.128.178.17-1.45%180,561
Sep 29, 20258.218.408.218.298.291.47%172,479
Sep 26, 20258.118.188.078.178.170.74%114,792
Sep 25, 20258.218.238.038.118.11-1.82%190,947
Sep 24, 20258.258.318.148.268.26-0.24%125,624
Sep 23, 20258.498.498.218.288.28-2.36%184,336
Sep 22, 20258.698.758.428.488.48-2.86%145,991
Sep 19, 20258.638.758.598.738.731.87%355,266
Sep 18, 20258.558.768.498.578.570.12%157,940
Sep 17, 20258.278.628.268.568.563.63%227,755
Sep 16, 20258.298.308.218.268.26-121,764
Sep 15, 20258.318.388.238.268.26-0.12%135,933
Sep 12, 20258.078.288.078.278.270.85%132,242
Sep 11, 20258.058.218.058.208.202.12%143,906
Sep 10, 20258.098.178.008.038.030.12%137,579
Sep 9, 20257.968.117.848.028.02-0.37%203,458
Sep 8, 20258.158.248.028.058.05-1.11%154,110
Sep 5, 20258.088.268.088.148.140.49%240,643
Sep 4, 20257.938.137.808.108.102.53%231,106
Sep 3, 20257.938.137.787.907.900.25%414,495
Sep 2, 20258.688.707.607.887.88-7.94%1,116,820
Sep 1, 20258.618.648.548.568.56-0.12%149,436
Aug 29, 20258.808.808.548.578.57-1.38%172,895
Aug 28, 20258.558.798.558.698.690.12%143,251
Aug 27, 20258.848.878.678.688.68-0.80%195,629
Aug 26, 20258.628.828.578.758.75-0.57%265,784
Aug 25, 20258.548.938.548.808.800.23%142,162
Aug 22, 20258.578.818.548.788.782.81%152,161
Aug 21, 20258.448.578.408.548.541.43%187,934
Aug 20, 20259.159.158.378.428.42-8.18%460,594