eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 3.180
-0.210 (-6.19%)
Feb 12, 2026, 4:29 PM GMT
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.39 | 3.39 | 3.18 | 3.18 | - | -6.19% | 1,396 |
| Feb 11, 2026 | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | 3.83% | 923 |
| Feb 10, 2026 | 3.32 | 3.32 | 3.25 | 3.27 | 3.27 | -1.06% | 3,450 |
| Feb 9, 2026 | 3.29 | 3.31 | 3.24 | 3.30 | 3.30 | 2.33% | 195 |
| Feb 6, 2026 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | 1.10% | 249 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -5.76% | 185 |
| Feb 4, 2026 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | 1.35% | 19,372 |
| Feb 3, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.61% | 457 |
| Feb 2, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -0.43% | 1,527 |
| Jan 30, 2026 | 3.48 | 3.57 | 3.48 | 3.48 | 3.48 | 0.58% | 3,823 |
| Jan 29, 2026 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | 0.87% | 4,689 |
| Jan 28, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 1.18% | 634,519 |
| Jan 27, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | - | 1 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -2.73% | 384 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | -0.29% | 59 |
| Jan 22, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 3.56% | 1,937 |
| Jan 21, 2026 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | -0.74% | 40,791 |
| Jan 20, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -4.09% | 12,341 |
| Jan 19, 2026 | 3.53 | 3.59 | 3.50 | 3.55 | 3.55 | -1.25% | 8,298 |
| Jan 16, 2026 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -2.71% | 11,182 |
| Jan 15, 2026 | 3.71 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 2,478 |
| Jan 14, 2026 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -1.86% | 479 |
| Jan 13, 2026 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | -2.08% | 852 |
| Jan 12, 2026 | 3.87 | 3.87 | 3.76 | 3.85 | 3.85 | 0.26% | 351,520 |
| Jan 9, 2026 | 3.97 | 3.97 | 3.80 | 3.84 | 3.84 | -2.91% | 6,916 |
| Jan 8, 2026 | 3.86 | 3.98 | 3.84 | 3.96 | 3.96 | 2.59% | 12 |
| Jan 7, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -0.90% | 1,209 |
| Jan 6, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 1.17% | 6,371 |
| Jan 5, 2026 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | -3.27% | 2,957 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.62% | 308 |
| Dec 31, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 33 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.86% | 5,969 |
| Dec 29, 2025 | 3.93 | 4.04 | 3.92 | 4.04 | 4.04 | 2.54% | 39,462 |
| Dec 24, 2025 | 3.93 | 3.94 | 3.92 | 3.94 | 3.94 | -0.38% | 18 |
| Dec 23, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 1.41% | 7,458 |
| Dec 22, 2025 | 4.00 | 4.01 | 3.88 | 3.90 | 3.90 | -1.39% | 1,248 |
| Dec 19, 2025 | 3.96 | 4.03 | 3.93 | 3.95 | 3.95 | -0.25% | 48,030 |
| Dec 18, 2025 | 3.90 | 3.96 | 3.85 | 3.96 | 3.96 | 0.89% | 2,573 |
| Dec 17, 2025 | 3.81 | 4.02 | 3.81 | 3.93 | 3.93 | 2.75% | 916 |
| Dec 16, 2025 | 3.86 | 3.92 | 3.78 | 3.82 | 3.82 | -1.80% | 1,595 |
| Dec 15, 2025 | 3.98 | 4.03 | 3.86 | 3.89 | 3.89 | -3.95% | 1,921 |
| Dec 12, 2025 | 4.01 | 4.12 | 4.01 | 4.05 | 4.05 | 1.38% | 3,869 |
| Dec 11, 2025 | 3.86 | 4.05 | 3.85 | 4.00 | 4.00 | 4.04% | 11,734 |
| Dec 10, 2025 | 3.84 | 3.91 | 3.80 | 3.84 | 3.84 | 0.79% | 18,785 |
| Dec 9, 2025 | 3.78 | 3.84 | 3.76 | 3.81 | 3.81 | -0.13% | 2,524 |
| Dec 8, 2025 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | -0.26% | 737 |
| Dec 5, 2025 | 3.74 | 3.87 | 3.74 | 3.83 | 3.83 | 1.86% | 1,464,363 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.74 | 3.76 | 3.76 | -4.33% | 649,795 |
| Dec 3, 2025 | 3.84 | 3.98 | 3.84 | 3.93 | 3.93 | 2.48% | 22,755 |
| Dec 2, 2025 | 3.58 | 3.83 | 3.57 | 3.83 | 3.83 | 6.09% | 3,710 |