eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 8.25
+0.09 (1.12%)
At close: Sep 12, 2025
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.37 | 8.62 | 8.37 | 8.52 | 8.52 | 3.02% | 2,020 |
| Sep 16, 2025 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.36% | 1,197 |
| Sep 15, 2025 | 8.31 | 8.36 | 8.24 | 8.24 | 8.24 | -0.12% | 531 |
| Sep 12, 2025 | 8.23 | 8.25 | 8.07 | 8.25 | 8.25 | 1.12% | 341,169 |
| Sep 11, 2025 | 8.07 | 8.19 | 8.02 | 8.16 | 8.16 | 1.48% | 1,085 |
| Sep 10, 2025 | 8.09 | 8.15 | 8.04 | 8.04 | 8.04 | 0.37% | 1,733 |
| Sep 9, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -1.84% | 48 |
| Sep 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 2,784 |
| Sep 5, 2025 | 8.08 | 8.19 | 8.08 | 8.16 | 8.16 | 0.99% | 32 |
| Sep 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.67% | 50 |
| Sep 3, 2025 | 8.02 | 8.13 | 7.86 | 7.87 | 7.87 | -1.99% | 187 |
| Sep 2, 2025 | 8.68 | 8.68 | 7.61 | 8.03 | 8.03 | -6.41% | 13,004 |
| Sep 1, 2025 | 8.60 | 8.63 | 8.56 | 8.58 | 8.58 | -1.15% | 946 |
| Aug 28, 2025 | 8.59 | 8.75 | 8.59 | 8.68 | 8.68 | -1.25% | 3 |
| Aug 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% | - |
| Aug 26, 2025 | 8.63 | 8.84 | 8.63 | 8.74 | 8.74 | -0.91% | 505 |
| Aug 25, 2025 | 8.75 | 8.89 | 8.54 | 8.82 | 8.82 | - | 3,224 |
| Aug 22, 2025 | 8.70 | 8.82 | 8.57 | 8.82 | 8.82 | 4.01% | 378,238 |
| Aug 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | 10 |
| Aug 20, 2025 | 9.16 | 9.16 | 8.39 | 8.46 | 8.46 | -7.64% | 111 |
| Aug 19, 2025 | 9.08 | 9.23 | 9.08 | 9.16 | 9.16 | 1.78% | 73 |
| Aug 18, 2025 | 8.96 | 9.09 | 8.96 | 9.00 | 9.00 | 0.56% | 1 |
| Aug 15, 2025 | 8.99 | 8.99 | 8.95 | 8.95 | 8.95 | - | 808 |
| Aug 14, 2025 | 8.80 | 8.96 | 8.80 | 8.95 | 8.95 | 2.29% | 249 |
| Aug 13, 2025 | 8.53 | 8.75 | 8.53 | 8.75 | 8.75 | 2.70% | 200 |
| Aug 12, 2025 | 8.51 | 8.52 | 8.48 | 8.52 | 8.52 | 0.47% | 902 |
| Aug 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% | 1 |
| Aug 8, 2025 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.94% | 345,166 |
| Aug 7, 2025 | 8.46 | 8.52 | 8.46 | 8.48 | 8.48 | 1.07% | 211 |
| Aug 6, 2025 | 8.50 | 8.50 | 8.36 | 8.39 | 8.39 | -0.12% | 10,940 |
| Aug 5, 2025 | 8.29 | 8.44 | 8.29 | 8.40 | 8.40 | 2.56% | 1,280 |
| Aug 4, 2025 | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | 0.99% | 1,781 |
| Aug 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -3.68% | 3 |
| Jul 31, 2025 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | 2.31% | 654 |
| Jul 30, 2025 | 8.24 | 8.29 | 8.23 | 8.23 | 8.23 | -0.96% | 317,062 |
| Jul 29, 2025 | 8.27 | 8.34 | 8.26 | 8.31 | 8.31 | 0.61% | 477 |
| Jul 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.25% | 20 |
| Jul 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | 318,000 |
| Jul 24, 2025 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 1.31% | 168 |
| Jul 23, 2025 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 2.57% | 101 |
| Jul 22, 2025 | 8.19 | 8.19 | 8.16 | 8.16 | 8.16 | -1.09% | 302 |
| Jul 21, 2025 | 8.31 | 8.38 | 8.25 | 8.25 | 8.25 | -1.55% | 336,012 |
| Jul 18, 2025 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | 0.48% | 51 |
| Jul 17, 2025 | 8.32 | 8.41 | 8.32 | 8.34 | 8.34 | -0.36% | 620 |
| Jul 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.60% | 61 |
| Jul 15, 2025 | 8.72 | 8.76 | 8.32 | 8.32 | 8.32 | -5.56% | 380 |
| Jul 14, 2025 | 8.56 | 8.81 | 8.56 | 8.81 | 8.81 | 3.16% | 234 |
| Jul 11, 2025 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | 3.39% | 40 |
| Jul 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | 1 |
| Jul 9, 2025 | 8.37 | 8.40 | 8.35 | 8.35 | 8.35 | 0.12% | 14 |