eDreams ODIGEO S.A. (FRA:1ED)
Germany · Delayed Price · Currency is EUR 4.755
-0.035 (-0.73%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1ED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -0.73% | 756 |
| Oct 22, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 0.42% | - |
| Oct 21, 2026 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | 1.71% | - |
| Oct 20, 2026 | 4.76 | 4.80 | 4.69 | 4.69 | 4.69 | -2.09% | - |
| Oct 19, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | - |
| Oct 16, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 4.48% | - |
| Oct 15, 2026 | 4.62 | 4.78 | 4.62 | 4.69 | 4.69 | 0.64% | - |
| Oct 14, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.79% | - |
| Oct 13, 2026 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 2.93% | - |
| Oct 12, 2026 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Oct 9, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 2.43% | - |
| Oct 8, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.77% | - |
| Oct 7, 2026 | 4.62 | 4.65 | 4.57 | 4.57 | 4.57 | -2.04% | - |
| Oct 6, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | 4.02% | 756 |
| Oct 5, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.11% | - |
| Oct 2, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 0.56% | - |
| Oct 1, 2026 | 4.31 | 4.45 | 4.22 | 4.45 | 4.45 | 2.89% | - |
| Sep 30, 2026 | 4.13 | 4.33 | 4.13 | 4.33 | 4.33 | 5.49% | - |
| Sep 29, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 3.54% | - |
| Sep 28, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -1.61% | - |
| Sep 25, 2026 | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | 1.13% | - |
| Sep 24, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -5.01% | - |
| Sep 23, 2026 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | -6.37% | - |
| Sep 22, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 0.56% | - |
| Sep 21, 2026 | 4.47 | 4.50 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Sep 18, 2026 | 4.47 | 4.50 | 4.46 | 4.46 | 4.46 | -1.44% | - |
| Sep 17, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 0.33% | - |
| Sep 16, 2026 | 4.45 | 4.51 | 4.43 | 4.51 | 4.51 | -0.44% | - |
| Sep 15, 2026 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | 0.33% | - |
| Sep 14, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -3.11% | - |
| Sep 11, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.66 | 0.98% | - |
| Sep 10, 2026 | 4.74 | 4.80 | 4.62 | 4.62 | 4.62 | -3.65% | - |
| Sep 9, 2026 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | -3.33% | - |
| Sep 8, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -2.46% | - |
| Sep 7, 2026 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | -0.97% | - |
| Sep 4, 2026 | 5.13 | 5.22 | 5.13 | 5.13 | 5.13 | 1.18% | - |
| Sep 3, 2026 | 4.81 | 5.07 | 4.81 | 5.07 | 5.07 | 5.63% | - |
| Sep 2, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 1.05% | - |
| Sep 1, 2026 | 5.54 | 5.54 | 4.75 | 4.75 | 4.75 | -14.57% | 22 |
| Aug 31, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.54% | - |
| Aug 28, 2026 | 5.51 | 5.53 | 5.49 | 5.53 | 5.53 | -0.54% | - |
| Aug 27, 2026 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | -0.18% | - |
| Aug 26, 2026 | 5.46 | 5.60 | 5.46 | 5.57 | 5.57 | 3.15% | - |
| Aug 25, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | -0.18% | - |
| Aug 24, 2026 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | -1.46% | - |
| Aug 21, 2026 | 5.34 | 5.49 | 5.34 | 5.49 | 5.49 | 1.86% | - |
| Aug 20, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Aug 19, 2026 | 5.43 | 5.46 | 5.40 | 5.46 | 5.46 | -0.55% | - |
| Aug 18, 2026 | 5.59 | 5.59 | 5.49 | 5.49 | 5.49 | -3.17% | - |
| Aug 17, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | -0.70% | - |