eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 3.005
+0.020 (0.67%)
Mar 30, 2026, 9:32 AM GMT
LON:0QS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -0.67% | 795 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -4.15% | 7,064 |
| Mar 25, 2026 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 1.62% | 694 |
| Mar 24, 2026 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | -1.12% | 5,900 |
| Mar 23, 2026 | 2.92 | 3.12 | 2.88 | 3.12 | 3.12 | 5.05% | 309 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | 0.34% | 784 |
| Mar 19, 2026 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | -3.11% | 12,376 |
| Mar 18, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.81% | 4,467 |
| Mar 17, 2026 | 3.04 | 3.08 | 2.98 | 3.08 | 3.08 | 0.98% | 163 |
| Mar 16, 2026 | 2.98 | 3.05 | 2.94 | 3.05 | 3.05 | 2.35% | 1,743 |
| Mar 13, 2026 | 2.94 | 3.00 | 2.91 | 2.98 | 2.98 | -0.17% | 4,932 |
| Mar 12, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -4.48% | 114 |
| Mar 11, 2026 | 3.15 | 3.20 | 3.12 | 3.13 | 3.13 | -1.88% | 37 |
| Mar 10, 2026 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 5.81% | 1,325,081 |
| Mar 9, 2026 | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | -2.90% | 1,763 |
| Mar 6, 2026 | 3.03 | 3.15 | 3.02 | 3.10 | 3.10 | 2.65% | 752 |
| Mar 5, 2026 | 2.83 | 3.02 | 2.83 | 3.02 | 3.02 | 7.47% | 3,879 |
| Mar 4, 2026 | 2.72 | 2.85 | 2.72 | 2.81 | 2.81 | 1.81% | 2,217 |
| Mar 3, 2026 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | -5.48% | 766,485 |
| Mar 2, 2026 | 2.99 | 3.06 | 2.92 | 2.92 | 2.92 | -8.32% | 3,798 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.13 | 3.19 | 3.19 | -7.41% | 1,547,538 |
| Feb 26, 2026 | 2.99 | 3.46 | 2.99 | 3.44 | 3.44 | 20.70% | 28,302 |
| Feb 25, 2026 | 2.84 | 2.85 | 2.75 | 2.85 | 2.85 | 0.71% | 8,410 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.83 | 2.83 | 2.83 | -5.67% | 14,955 |
| Feb 23, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | -6.98% | 15,476 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.16 | 3.23 | 3.23 | 0.62% | 461 |
| Feb 19, 2026 | 3.24 | 3.27 | 3.20 | 3.21 | 3.21 | -2.58% | 6,005 |
| Feb 18, 2026 | 3.27 | 3.29 | 3.22 | 3.29 | 3.29 | 2.02% | 1,567 |
| Feb 17, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | -1.07% | 337 |
| Feb 16, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 2.84% | 304 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.31% | 74 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.18 | 3.18 | 3.18 | -6.19% | 1,398 |
| 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 |