eDreams ODIGEO S.A. (BME:EDR)
Spain flag Spain · Delayed Price · Currency is EUR
7.98
-0.12 (-1.48%)
Oct 6, 2025, 10:43 AM CET

eDreams ODIGEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20258.969.258.969.179.171.66%229,192
Aug 18, 20258.969.078.969.029.020.67%131,175
Aug 15, 20258.919.068.918.968.960.11%187,389
Aug 14, 20258.808.958.788.958.952.29%181,167
Aug 13, 20258.538.798.538.758.753.06%315,132
Aug 12, 20258.518.548.418.498.490.12%233,913
Aug 11, 20258.408.548.348.488.48-0.47%223,227
Aug 8, 20258.408.528.378.528.520.47%176,522
Aug 7, 20258.468.558.458.488.480.36%276,575
Aug 6, 20258.458.558.258.458.450.48%215,414
Aug 5, 20258.208.478.208.418.412.31%249,781
Aug 4, 20258.098.278.098.228.221.36%204,596
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