eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 3.055
+0.060 (2.00%)
At close: Mar 18, 2026
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.04 | 3.16 | 3.03 | 3.06 | 3.06 | 2.00% | 478,082 |
| Mar 17, 2026 | 3.04 | 3.08 | 2.96 | 3.00 | 3.00 | -0.50% | 390,297 |
| Mar 16, 2026 | 2.98 | 3.06 | 2.92 | 3.01 | 3.01 | 1.18% | 404,738 |
| Mar 13, 2026 | 2.93 | 3.03 | 2.89 | 2.98 | 2.98 | 0.68% | 449,609 |
| Mar 12, 2026 | 3.10 | 3.10 | 2.95 | 2.96 | 2.96 | -5.14% | 850,266 |
| Mar 11, 2026 | 3.14 | 3.21 | 3.10 | 3.12 | 3.12 | -1.58% | 554,821 |
| Mar 10, 2026 | 3.14 | 3.23 | 3.12 | 3.17 | 3.17 | 4.46% | 946,850 |
| Mar 9, 2026 | 2.98 | 3.07 | 2.92 | 3.03 | 3.03 | -1.46% | 595,962 |
| Mar 6, 2026 | 3.02 | 3.17 | 3.01 | 3.08 | 3.08 | 3.54% | 1,028,973 |
| Mar 5, 2026 | 2.85 | 3.05 | 2.79 | 2.97 | 2.97 | 4.76% | 1,178,750 |
| Mar 4, 2026 | 2.71 | 2.87 | 2.68 | 2.84 | 2.84 | 3.66% | 773,002 |
| Mar 3, 2026 | 2.91 | 2.96 | 2.73 | 2.74 | 2.74 | -6.34% | 1,537,294 |
| Mar 2, 2026 | 2.99 | 3.07 | 2.92 | 2.92 | 2.92 | -7.30% | 1,231,577 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.11 | 3.15 | 3.15 | -7.35% | 2,374,156 |
| Feb 26, 2026 | 2.99 | 3.46 | 2.98 | 3.40 | 3.40 | 20.57% | 3,333,957 |
| Feb 25, 2026 | 2.84 | 2.88 | 2.75 | 2.82 | 2.82 | 0.71% | 1,843,046 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.20% | 1,903,626 |
| Feb 23, 2026 | 3.18 | 3.18 | 2.99 | 2.99 | 2.99 | -6.43% | 1,364,584 |
| Feb 20, 2026 | 3.20 | 3.26 | 3.15 | 3.19 | 3.19 | 0.63% | 419,545 |
| Feb 19, 2026 | 3.28 | 3.29 | 3.17 | 3.17 | 3.17 | -3.06% | 393,350 |
| Feb 18, 2026 | 3.27 | 3.31 | 3.20 | 3.27 | 3.27 | 0.31% | 365,691 |
| Feb 17, 2026 | 3.18 | 3.26 | 3.14 | 3.26 | 3.26 | 3.00% | 420,410 |
| Feb 16, 2026 | 3.20 | 3.28 | 3.17 | 3.17 | 3.17 | -0.31% | 454,506 |
| Feb 13, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.78% | 360,983 |
| Feb 12, 2026 | 3.38 | 3.41 | 3.17 | 3.20 | 3.20 | -5.19% | 1,120,833 |
| Feb 11, 2026 | 3.24 | 3.44 | 3.24 | 3.38 | 3.38 | 3.69% | 516,482 |
| Feb 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -1.66% | 717,695 |
| Feb 9, 2026 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 1.85% | 228,864 |
| Feb 6, 2026 | 3.19 | 3.27 | 3.15 | 3.25 | 3.25 | 2.36% | 639,436 |
| Feb 5, 2026 | 3.36 | 3.39 | 3.16 | 3.18 | 3.18 | -5.37% | 756,786 |
| Feb 4, 2026 | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | 0.45% | 471,885 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.33 | 3.34 | 3.34 | -4.57% | 765,158 |
| Feb 2, 2026 | 3.54 | 3.56 | 3.45 | 3.50 | 3.50 | - | 562,531 |
| Jan 30, 2026 | 3.50 | 3.58 | 3.46 | 3.50 | 3.50 | 1.45% | 667,398 |
| Jan 29, 2026 | 3.48 | 3.53 | 3.44 | 3.45 | 3.45 | 0.44% | 591,833 |
| Jan 28, 2026 | 3.38 | 3.45 | 3.35 | 3.44 | 3.44 | 1.78% | 231,810 |
| Jan 27, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | -0.44% | 279,758 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -2.45% | 391,859 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -1.28% | 278,330 |
| Jan 22, 2026 | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | 4.14% | 465,611 |
| Jan 21, 2026 | 3.40 | 3.43 | 3.31 | 3.38 | 3.38 | -0.73% | 696,461 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.39 | 3.41 | 3.41 | -3.81% | 594,174 |
| Jan 19, 2026 | 3.52 | 3.63 | 3.49 | 3.54 | 3.54 | -1.67% | 627,074 |
| Jan 16, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | 3.60 | -1.77% | 431,644 |
| Jan 15, 2026 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -1.21% | 318,786 |
| Jan 14, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.46% | 459,977 |
| Jan 13, 2026 | 3.74 | 3.83 | 3.74 | 3.77 | 3.77 | 0.13% | 371,711 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -1.83% | 586,542 |
| Jan 9, 2026 | 3.93 | 3.97 | 3.80 | 3.83 | 3.83 | -2.30% | 660,845 |
| Jan 8, 2026 | 3.86 | 4.04 | 3.83 | 3.92 | 3.92 | 1.29% | 777,615 |