eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 4.550
-0.120 (-2.57%)
Oct 7, 2026, 2:18 PM CET
eDreams ODIGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.63 | 4.79 | 4.52 | 4.55 | 4.55 | -2.57% | 267,251 |
| Oct 6, 2026 | 4.67 | 4.73 | 4.60 | 4.67 | 4.67 | 3.55% | 493,205 |
| Oct 5, 2026 | 4.49 | 4.55 | 4.41 | 4.51 | 4.51 | 0.56% | 282,581 |
| Oct 2, 2026 | 4.34 | 4.51 | 4.33 | 4.49 | 4.49 | 3.94% | 352,971 |
| Oct 1, 2026 | 4.32 | 4.50 | 4.20 | 4.32 | 4.32 | -0.46% | 572,138 |
| Sep 30, 2026 | 4.21 | 4.37 | 4.17 | 4.34 | 4.34 | 4.84% | 709,681 |
| Sep 29, 2026 | 3.99 | 4.16 | 3.94 | 4.14 | 4.14 | 4.95% | 549,414 |
| Sep 28, 2026 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | -2.11% | 320,923 |
| Sep 25, 2026 | 4.01 | 4.08 | 4.00 | 4.03 | 4.03 | 1.13% | 534,686 |
| Sep 24, 2026 | 4.02 | 4.09 | 3.95 | 3.98 | 3.98 | -2.21% | 760,298 |
| Sep 23, 2026 | 4.38 | 4.39 | 4.07 | 4.07 | 4.07 | -6.22% | 804,047 |
| Sep 22, 2026 | 4.45 | 4.54 | 4.31 | 4.34 | 4.34 | -3.02% | 561,763 |
| Sep 21, 2026 | 4.49 | 4.54 | 4.42 | 4.48 | 4.48 | 1.24% | 375,279 |
| Sep 18, 2026 | 4.50 | 4.54 | 4.42 | 4.42 | 4.42 | -1.56% | 293,663 |
| Sep 17, 2026 | 4.59 | 4.61 | 4.47 | 4.49 | 4.49 | -0.99% | 240,291 |
| Sep 16, 2026 | 4.45 | 4.58 | 4.39 | 4.54 | 4.54 | 2.02% | 407,947 |
| Sep 15, 2026 | 4.50 | 4.58 | 4.44 | 4.45 | 4.45 | -2.09% | 368,049 |
| Sep 14, 2026 | 4.59 | 4.60 | 4.49 | 4.54 | 4.54 | -1.94% | 499,064 |
| Sep 11, 2026 | 4.71 | 4.74 | 4.61 | 4.63 | 4.63 | -1.28% | 276,324 |
| Sep 10, 2026 | 4.76 | 4.81 | 4.62 | 4.69 | 4.69 | -1.05% | 424,801 |
| Sep 9, 2026 | 4.93 | 4.93 | 4.70 | 4.74 | 4.74 | -4.53% | 652,666 |
| Sep 8, 2026 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | -2.84% | 298,839 |
| Sep 7, 2026 | 4.99 | 5.13 | 4.93 | 5.11 | 5.11 | 3.13% | 411,120 |
| Sep 4, 2026 | 5.16 | 5.33 | 4.92 | 4.96 | 4.96 | -3.79% | 904,592 |
| Sep 3, 2026 | 4.81 | 5.15 | 4.80 | 5.15 | 5.15 | 6.63% | 756,033 |
| Sep 2, 2026 | 4.50 | 4.88 | 4.20 | 4.83 | 4.83 | 3.87% | 1,358,109 |
| Sep 1, 2026 | 5.32 | 5.32 | 4.65 | 4.65 | 4.65 | -16.37% | 2,485,699 |
| Aug 31, 2026 | 5.50 | 5.63 | 5.48 | 5.56 | 5.56 | 0.18% | 232,463 |
| Aug 28, 2026 | 5.55 | 5.57 | 5.46 | 5.55 | 5.55 | 0.73% | 254,486 |
| Aug 27, 2026 | 5.54 | 5.61 | 5.49 | 5.51 | 5.51 | -1.08% | 252,479 |
| Aug 26, 2026 | 5.46 | 5.62 | 5.46 | 5.57 | 5.57 | 2.01% | 613,749 |
| Aug 25, 2026 | 5.40 | 5.47 | 5.38 | 5.46 | 5.46 | 0.92% | 351,956 |
| Aug 24, 2026 | 5.50 | 5.57 | 5.40 | 5.41 | 5.41 | -1.64% | 304,246 |
| Aug 21, 2026 | 5.40 | 5.51 | 5.34 | 5.50 | 5.50 | 3.00% | 278,586 |
| Aug 20, 2026 | 5.47 | 5.52 | 5.34 | 5.34 | 5.34 | -3.09% | 457,270 |
| Aug 19, 2026 | 5.44 | 5.56 | 5.37 | 5.51 | 5.51 | 1.29% | 482,691 |
| Aug 18, 2026 | 5.59 | 5.60 | 5.44 | 5.44 | 5.44 | -3.20% | 409,289 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | 220,365 |
| Aug 14, 2026 | 5.73 | 5.81 | 5.67 | 5.70 | 5.70 | 0.35% | 531,312 |
| Aug 13, 2026 | 5.60 | 5.71 | 5.59 | 5.68 | 5.68 | 2.90% | 416,956 |
| Aug 12, 2026 | 5.50 | 5.66 | 5.48 | 5.52 | 5.52 | 0.18% | 345,763 |
| Aug 11, 2026 | 5.37 | 5.53 | 5.32 | 5.51 | 5.51 | 2.61% | 381,278 |
| Aug 10, 2026 | 5.49 | 5.53 | 5.36 | 5.37 | 5.37 | -3.07% | 505,350 |
| Aug 7, 2026 | 5.62 | 5.65 | 5.49 | 5.54 | 5.54 | -2.12% | 506,779 |
| Aug 6, 2026 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | -0.88% | 267,639 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -0.35% | 317,082 |
| Aug 4, 2026 | 5.70 | 5.78 | 5.61 | 5.73 | 5.73 | 0.88% | 465,103 |
| Aug 3, 2026 | 5.51 | 5.77 | 5.51 | 5.68 | 5.68 | 4.41% | 675,680 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | -1.81% | 364,830 |
| Jul 30, 2026 | 5.32 | 5.57 | 5.22 | 5.54 | 5.54 | 3.55% | 690,274 |