eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 4.990
-0.130 (-2.54%)
Jul 17, 2026, 5:35 PM CET
eDreams ODIGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.05 | 5.11 | 4.97 | 4.99 | 4.99 | -2.54% | 366,386 |
| Jul 16, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 3.43% | 619,502 |
| Jul 15, 2026 | 4.89 | 4.95 | 4.84 | 4.95 | 4.95 | -0.10% | 242,125 |
| Jul 14, 2026 | 4.81 | 4.97 | 4.69 | 4.96 | 4.96 | 0.81% | 863,774 |
| Jul 13, 2026 | 4.94 | 5.03 | 4.86 | 4.92 | 4.92 | -1.60% | 330,005 |
| Jul 10, 2026 | 5.01 | 5.08 | 4.87 | 5.00 | 5.00 | -0.30% | 661,677 |
| Jul 9, 2026 | 4.94 | 5.01 | 4.81 | 5.01 | 5.01 | 4.16% | 758,498 |
| Jul 8, 2026 | 5.16 | 5.16 | 4.75 | 4.81 | 4.81 | -7.68% | 1,498,433 |
| Jul 7, 2026 | 5.06 | 5.23 | 5.05 | 5.21 | 5.21 | 3.17% | 758,481 |
| Jul 6, 2026 | 4.93 | 5.06 | 4.93 | 5.05 | 5.05 | 2.02% | 555,946 |
| Jul 3, 2026 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 0.30% | 694,296 |
| Jul 2, 2026 | 4.92 | 5.00 | 4.84 | 4.94 | 4.94 | 0.92% | 1,091,187 |
| Jul 1, 2026 | 4.73 | 4.89 | 4.70 | 4.89 | 4.89 | 4.04% | 955,089 |
| Jun 30, 2026 | 4.75 | 4.80 | 4.61 | 4.70 | 4.70 | -0.21% | 738,610 |
| Jun 29, 2026 | 4.68 | 4.78 | 4.61 | 4.71 | 4.71 | 1.51% | 877,906 |
| Jun 26, 2026 | 4.71 | 4.71 | 4.49 | 4.64 | 4.64 | -1.49% | 935,853 |
| Jun 25, 2026 | 4.60 | 4.73 | 4.58 | 4.71 | 4.71 | 3.52% | 1,093,326 |
| Jun 24, 2026 | 4.49 | 4.57 | 4.38 | 4.55 | 4.55 | 0.55% | 582,385 |
| Jun 23, 2026 | 4.47 | 4.58 | 4.44 | 4.53 | 4.53 | 1.12% | 540,954 |
| Jun 22, 2026 | 4.47 | 4.64 | 4.44 | 4.48 | 4.48 | 0.11% | 759,627 |
| Jun 19, 2026 | 4.42 | 4.50 | 4.39 | 4.47 | 4.47 | 0.68% | 608,726 |
| Jun 18, 2026 | 4.60 | 4.62 | 4.44 | 4.44 | 4.44 | -2.84% | 617,017 |
| Jun 17, 2026 | 4.59 | 4.64 | 4.51 | 4.57 | 4.57 | -0.54% | 618,770 |
| Jun 16, 2026 | 4.67 | 4.74 | 4.53 | 4.60 | 4.60 | -1.82% | 723,155 |
| Jun 15, 2026 | 4.71 | 4.82 | 4.62 | 4.68 | 4.68 | 4.23% | 1,096,861 |
| Jun 12, 2026 | 4.33 | 4.55 | 4.33 | 4.49 | 4.49 | 6.90% | 1,339,685 |
| Jun 11, 2026 | 4.32 | 4.32 | 4.18 | 4.20 | 4.20 | -3.78% | 1,167,205 |
| Jun 10, 2026 | 4.50 | 4.56 | 4.35 | 4.37 | 4.37 | -2.78% | 825,247 |
| Jun 9, 2026 | 4.50 | 4.69 | 4.45 | 4.49 | 4.49 | -0.22% | 1,044,678 |
| Jun 8, 2026 | 4.47 | 4.50 | 4.29 | 4.50 | 4.50 | -1.21% | 1,195,488 |
| Jun 5, 2026 | 4.56 | 4.64 | 4.48 | 4.56 | 4.56 | -0.87% | 1,123,675 |
| Jun 4, 2026 | 4.50 | 4.70 | 4.48 | 4.60 | 4.60 | 2.34% | 1,288,591 |
| Jun 3, 2026 | 4.57 | 4.72 | 4.36 | 4.49 | 4.49 | -1.97% | 1,876,676 |
| Jun 2, 2026 | 4.43 | 4.68 | 4.36 | 4.58 | 4.58 | 5.05% | 2,198,407 |
| Jun 1, 2026 | 4.32 | 4.45 | 4.13 | 4.36 | 4.36 | 4.31% | 2,660,370 |
| May 29, 2026 | 3.80 | 4.35 | 3.78 | 4.18 | 4.18 | 10.44% | 7,920,194 |
| May 28, 2026 | 3.50 | 3.84 | 3.47 | 3.79 | 3.79 | 11.32% | 3,768,404 |
| May 27, 2026 | 3.35 | 3.44 | 3.33 | 3.40 | 3.40 | 1.95% | 999,494 |
| May 26, 2026 | 3.35 | 3.42 | 3.31 | 3.34 | 3.34 | -0.45% | 1,014,560 |
| May 25, 2026 | 3.38 | 3.47 | 3.33 | 3.35 | 3.35 | 2.76% | 1,454,172 |
| May 22, 2026 | 3.39 | 3.42 | 3.26 | 3.26 | 3.26 | -3.12% | 909,180 |
| May 21, 2026 | 3.26 | 3.43 | 3.22 | 3.37 | 3.37 | 3.86% | 1,176,687 |
| May 20, 2026 | 3.19 | 3.30 | 3.14 | 3.24 | 3.24 | 1.73% | 834,691 |
| May 19, 2026 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -0.31% | 535,835 |
| May 18, 2026 | 3.16 | 3.28 | 3.12 | 3.20 | 3.20 | 0.16% | 687,907 |
| May 15, 2026 | 3.24 | 3.27 | 3.11 | 3.19 | 3.19 | -2.30% | 810,666 |
| May 14, 2026 | 3.19 | 3.30 | 3.15 | 3.27 | 3.27 | 3.82% | 895,839 |
| May 13, 2026 | 3.35 | 3.35 | 3.15 | 3.15 | 3.15 | -4.84% | 833,453 |
| May 12, 2026 | 3.35 | 3.39 | 3.31 | 3.31 | 3.31 | -3.08% | 511,183 |
| May 11, 2026 | 3.38 | 3.46 | 3.38 | 3.41 | 3.41 | 0.15% | 390,077 |