eDreams ODIGEO S.A. (BME:EDR)
Spain · Delayed Price · Currency is EUR 5.51
-0.06 (-1.08%)
Aug 27, 2026, 5:35 PM CET
eDreams ODIGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.54 | 5.61 | 5.53 | 5.54 | - | -0.54% | 127,344 |
| 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 |
| Jul 29, 2026 | 5.25 | 5.40 | 5.17 | 5.35 | 5.35 | 2.29% | 702,570 |
| Jul 28, 2026 | 5.25 | 5.29 | 5.16 | 5.23 | 5.23 | 0.77% | 465,519 |
| Jul 27, 2026 | 5.09 | 5.26 | 5.09 | 5.19 | 5.19 | 3.39% | 1,391,124 |
| Jul 24, 2026 | 4.93 | 5.04 | 4.85 | 5.02 | 5.02 | 2.66% | 642,066 |
| Jul 23, 2026 | 5.14 | 5.14 | 4.88 | 4.89 | 4.89 | -4.49% | 779,611 |
| Jul 22, 2026 | 5.13 | 5.23 | 5.03 | 5.12 | 5.12 | 0.20% | 738,037 |
| Jul 21, 2026 | 5.06 | 5.16 | 4.99 | 5.11 | 5.11 | 1.39% | 408,137 |
| Jul 20, 2026 | 4.99 | 5.09 | 4.98 | 5.04 | 5.04 | 1.00% | 245,057 |
| 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 |