eDreams ODIGEO S.A. (BME:EDR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.32 | 7.44 | 7.32 | 7.37 | 7.37 | -0.27% | 80,297 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.38 | 7.39 | 7.39 | -1.07% | 103,404 |
| Oct 24, 2025 | 7.52 | 7.52 | 7.41 | 7.47 | 7.47 | 0.40% | 136,102 |
| Oct 23, 2025 | 7.38 | 7.47 | 7.32 | 7.44 | 7.44 | 0.81% | 223,611 |
| Oct 22, 2025 | 7.38 | 7.44 | 7.28 | 7.38 | 7.38 | 1.37% | 133,223 |
| Oct 21, 2025 | 7.26 | 7.32 | 7.21 | 7.28 | 7.28 | 0.14% | 118,314 |
| Oct 20, 2025 | 7.25 | 7.39 | 7.20 | 7.27 | 7.27 | 0.83% | 131,755 |
| Oct 17, 2025 | 7.35 | 7.36 | 7.17 | 7.21 | 7.21 | -2.30% | 184,403 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.23 | 7.38 | 7.38 | -0.27% | 215,863 |
| Oct 15, 2025 | 7.41 | 7.47 | 7.32 | 7.40 | 7.40 | 1.23% | 167,832 |
| Oct 14, 2025 | 7.41 | 7.43 | 7.29 | 7.31 | 7.31 | -1.88% | 231,565 |
| Oct 13, 2025 | 7.46 | 7.54 | 7.41 | 7.45 | 7.45 | - | 104,267 |
| Oct 10, 2025 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | -2.10% | 154,462 |
| Oct 9, 2025 | 7.77 | 7.83 | 7.61 | 7.61 | 7.61 | -2.31% | 158,855 |
| Oct 8, 2025 | 7.80 | 7.90 | 7.78 | 7.79 | 7.79 | -0.89% | 138,924 |
| Oct 7, 2025 | 8.05 | 8.05 | 7.85 | 7.86 | 7.86 | -1.75% | 170,370 |
| Oct 6, 2025 | 8.09 | 8.09 | 7.91 | 8.00 | 8.00 | -1.23% | 192,727 |
| Oct 3, 2025 | 8.12 | 8.25 | 8.10 | 8.10 | 8.10 | -0.49% | 118,667 |
| Oct 2, 2025 | 8.08 | 8.15 | 8.05 | 8.14 | 8.14 | -0.25% | 110,281 |
| Oct 1, 2025 | 8.20 | 8.22 | 8.08 | 8.16 | 8.16 | -0.12% | 112,391 |
| Sep 30, 2025 | 8.32 | 8.37 | 8.12 | 8.17 | 8.17 | -1.45% | 180,561 |
| Sep 29, 2025 | 8.21 | 8.40 | 8.21 | 8.29 | 8.29 | 1.47% | 172,479 |
| Sep 26, 2025 | 8.11 | 8.18 | 8.07 | 8.17 | 8.17 | 0.74% | 114,792 |
| Sep 25, 2025 | 8.21 | 8.23 | 8.03 | 8.11 | 8.11 | -1.82% | 190,947 |
| Sep 24, 2025 | 8.25 | 8.31 | 8.14 | 8.26 | 8.26 | -0.24% | 125,624 |
| Sep 23, 2025 | 8.49 | 8.49 | 8.21 | 8.28 | 8.28 | -2.36% | 184,336 |
| Sep 22, 2025 | 8.69 | 8.75 | 8.42 | 8.48 | 8.48 | -2.86% | 145,991 |
| Sep 19, 2025 | 8.63 | 8.75 | 8.59 | 8.73 | 8.73 | 1.87% | 355,266 |
| Sep 18, 2025 | 8.55 | 8.76 | 8.49 | 8.57 | 8.57 | 0.12% | 157,940 |
| Sep 17, 2025 | 8.27 | 8.62 | 8.26 | 8.56 | 8.56 | 3.63% | 227,755 |
| Sep 16, 2025 | 8.29 | 8.30 | 8.21 | 8.26 | 8.26 | - | 121,764 |
| Sep 15, 2025 | 8.31 | 8.38 | 8.23 | 8.26 | 8.26 | -0.12% | 135,933 |
| Sep 12, 2025 | 8.07 | 8.28 | 8.07 | 8.27 | 8.27 | 0.85% | 132,242 |
| Sep 11, 2025 | 8.05 | 8.21 | 8.05 | 8.20 | 8.20 | 2.12% | 143,906 |
| Sep 10, 2025 | 8.09 | 8.17 | 8.00 | 8.03 | 8.03 | 0.12% | 137,579 |
| Sep 9, 2025 | 7.96 | 8.11 | 7.84 | 8.02 | 8.02 | -0.37% | 203,458 |
| Sep 8, 2025 | 8.15 | 8.24 | 8.02 | 8.05 | 8.05 | -1.11% | 154,110 |
| Sep 5, 2025 | 8.08 | 8.26 | 8.08 | 8.14 | 8.14 | 0.49% | 240,643 |
| Sep 4, 2025 | 7.93 | 8.13 | 7.80 | 8.10 | 8.10 | 2.53% | 231,106 |
| Sep 3, 2025 | 7.93 | 8.13 | 7.78 | 7.90 | 7.90 | 0.25% | 414,495 |
| Sep 2, 2025 | 8.68 | 8.70 | 7.60 | 7.88 | 7.88 | -7.94% | 1,116,820 |
| Sep 1, 2025 | 8.61 | 8.64 | 8.54 | 8.56 | 8.56 | -0.12% | 149,436 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.54 | 8.57 | 8.57 | -1.38% | 172,895 |
| Aug 28, 2025 | 8.55 | 8.79 | 8.55 | 8.69 | 8.69 | 0.12% | 143,251 |
| Aug 27, 2025 | 8.84 | 8.87 | 8.67 | 8.68 | 8.68 | -0.80% | 195,629 |
| Aug 26, 2025 | 8.62 | 8.82 | 8.57 | 8.75 | 8.75 | -0.57% | 265,784 |
| Aug 25, 2025 | 8.54 | 8.93 | 8.54 | 8.80 | 8.80 | 0.23% | 142,162 |
| 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 |