eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 4.555
-0.040 (-0.87%)
Jun 5, 2026, 5:35 PM CET
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3.57 | 3.57 | 3.41 | 3.41 | 3.41 | -3.40% | 604,603 |
| May 7, 2026 | 3.55 | 3.60 | 3.47 | 3.53 | 3.53 | 0.28% | 835,766 |
| May 6, 2026 | 3.51 | 3.68 | 3.44 | 3.52 | 3.52 | 1.88% | 1,608,525 |
| May 5, 2026 | 3.50 | 3.57 | 3.38 | 3.45 | 3.45 | -2.27% | 512,734 |
| May 4, 2026 | 3.61 | 3.64 | 3.50 | 3.53 | 3.53 | 1.29% | 685,445 |
| Apr 30, 2026 | 3.33 | 3.50 | 3.30 | 3.49 | 3.49 | 3.57% | 563,941 |
| Apr 29, 2026 | 3.44 | 3.48 | 3.37 | 3.37 | 3.37 | -2.04% | 388,639 |
| Apr 28, 2026 | 3.32 | 3.49 | 3.28 | 3.44 | 3.44 | 4.73% | 894,859 |
| Apr 27, 2026 | 3.26 | 3.36 | 3.25 | 3.28 | 3.28 | 1.39% | 560,200 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -5.13% | 1,049,972 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -3.12% | 838,034 |
| Apr 22, 2026 | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -6.26% | 1,362,823 |
| Apr 21, 2026 | 3.80 | 3.89 | 3.73 | 3.76 | 3.76 | 0.81% | 1,065,806 |
| Apr 20, 2026 | 3.64 | 3.77 | 3.56 | 3.73 | 3.73 | 0.27% | 1,022,715 |
| Apr 17, 2026 | 3.63 | 3.77 | 3.54 | 3.72 | 3.72 | 3.05% | 1,538,188 |
| Apr 16, 2026 | 3.55 | 3.73 | 3.53 | 3.61 | 3.61 | 3.30% | 1,269,281 |
| Apr 15, 2026 | 3.52 | 3.55 | 3.41 | 3.49 | 3.49 | - | 638,803 |
| Apr 14, 2026 | 3.35 | 3.51 | 3.33 | 3.49 | 3.49 | 5.92% | 1,645,850 |
| Apr 13, 2026 | 3.15 | 3.33 | 3.10 | 3.30 | 3.30 | 2.65% | 685,970 |
| Apr 10, 2026 | 3.25 | 3.30 | 3.18 | 3.21 | 3.21 | 0.78% | 684,941 |
| Apr 9, 2026 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -3.19% | 607,396 |
| Apr 8, 2026 | 3.30 | 3.39 | 3.21 | 3.29 | 3.29 | 7.52% | 1,810,748 |
| Apr 7, 2026 | 3.21 | 3.29 | 3.03 | 3.06 | 3.06 | -4.97% | 1,244,672 |
| Apr 2, 2026 | 3.17 | 3.24 | 3.07 | 3.22 | 3.22 | - | 746,297 |
| Apr 1, 2026 | 3.15 | 3.23 | 3.09 | 3.22 | 3.22 | 4.89% | 915,708 |
| Mar 31, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | - | 294,503 |
| Mar 30, 2026 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 2.16% | 353,158 |
| Mar 27, 2026 | 3.01 | 3.03 | 2.94 | 3.01 | 3.01 | 0.84% | 472,742 |
| Mar 26, 2026 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -4.49% | 560,915 |
| Mar 25, 2026 | 3.05 | 3.21 | 3.05 | 3.12 | 3.12 | 3.14% | 626,111 |