eDreams ODIGEO S.A. (BME:EDR)

Spain flag Spain · Delayed Price · Currency is EUR
8.11
-0.20 (-2.41%)
Aug 1, 2025, 5:35 PM CET

eDreams ODIGEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.308.358.068.118.11-2.41%122,155
Jul 31, 20258.378.498.318.318.31-273,156
Jul 30, 20258.298.348.208.318.31-0.60%225,631
Jul 29, 20258.218.438.208.368.361.83%223,768
Jul 28, 20258.318.498.208.218.21-0.73%186,738
Jul 25, 20258.458.498.278.278.27-2.01%162,802
Jul 24, 20258.378.508.358.448.441.08%110,640
Jul 23, 20258.308.408.308.358.351.71%100,486
Jul 22, 20258.308.308.108.218.21-0.48%114,884
Jul 21, 20258.388.388.208.258.25-0.96%69,631
Jul 18, 20258.368.448.308.338.33-0.60%74,842
Jul 17, 20258.308.458.308.388.381.09%93,394
Jul 16, 20258.308.488.258.298.29-0.12%120,695
Jul 15, 20258.728.768.298.308.30-4.60%157,759
Jul 14, 20258.508.848.508.708.701.28%220,745
Jul 11, 20258.408.628.368.598.591.06%143,029
Jul 10, 20258.378.588.208.508.501.92%389,620
Jul 9, 20258.408.438.338.348.34-0.36%211,431
Jul 8, 20258.268.408.268.378.371.58%113,572
Jul 7, 20258.228.408.158.248.240.98%165,095
Jul 4, 20258.158.258.018.168.160.12%104,826
Jul 3, 20257.848.177.768.158.154.22%185,521
Jul 2, 20257.857.887.717.827.820.64%97,226
Jul 1, 20257.767.787.647.777.770.26%181,835
Jun 30, 20257.957.957.757.757.75-1.27%215,034
Jun 27, 20257.977.977.797.857.85-0.13%171,681
Jun 26, 20257.978.037.867.867.86-1.13%104,999
Jun 25, 20257.858.157.857.957.951.79%225,233
Jun 24, 20257.687.847.667.817.813.99%336,947
Jun 23, 20257.507.607.457.517.51-1.44%140,666
Jun 20, 20257.617.777.617.627.620.40%136,223
Jun 19, 20257.787.797.587.597.59-2.44%108,332
Jun 18, 20257.897.897.707.787.78-95,408
Jun 17, 20257.817.857.747.787.78-1.52%89,658
Jun 16, 20257.768.037.767.907.901.54%326,315
Jun 13, 20257.917.927.737.787.78-3.47%174,389
Jun 12, 20258.158.168.008.068.06-1.59%162,214
Jun 11, 20258.398.398.128.198.19-2.03%141,047
Jun 10, 20258.238.398.118.368.360.97%176,743
Jun 9, 20257.998.327.998.288.284.15%191,150
Jun 6, 20257.747.997.627.957.955.72%300,489
Jun 5, 20257.567.587.457.527.52-121,687
Jun 4, 20257.527.597.427.527.521.35%189,734
Jun 3, 20257.557.557.357.427.42-0.67%197,434
Jun 2, 20257.777.777.397.477.47-3.61%481,901
May 30, 20258.178.277.717.757.75-6.74%416,983
May 29, 20258.458.588.138.318.31-0.72%158,913
May 28, 20258.368.458.308.378.37-0.71%166,147
May 27, 20258.298.468.298.438.432.06%182,788
May 26, 20258.208.308.178.268.262.10%57,661