eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 7.31
+0.09 (1.25%)
At close: Oct 21, 2025
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.96% | 7 |
| Oct 21, 2025 | 7.28 | 7.31 | 7.21 | 7.31 | 7.31 | 1.25% | 674,609 |
| Oct 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 17, 2025 | 7.35 | 7.35 | 7.21 | 7.22 | 7.22 | -0.41% | 304 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.25 | 7.25 | 7.25 | -2.16% | 2 |
| Oct 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.95% | 1 |
| Oct 14, 2025 | 7.39 | 7.39 | 7.29 | 7.34 | 7.34 | -2.13% | 1,547 |
| Oct 10, 2025 | 7.62 | 7.63 | 7.50 | 7.50 | 7.50 | -2.09% | 751 |
| Oct 9, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.92% | 1 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.80 | 7.81 | 7.81 | -1.26% | 35 |
| Oct 7, 2025 | 8.00 | 8.00 | 7.88 | 7.91 | 7.91 | -1.12% | 213 |
| Oct 6, 2025 | 8.01 | 8.03 | 7.93 | 8.00 | 8.00 | -2.32% | 801 |
| Oct 3, 2025 | 8.39 | 8.39 | 8.19 | 8.19 | 8.19 | 1.11% | 327 |
| Oct 2, 2025 | 8.08 | 8.12 | 8.08 | 8.10 | 8.10 | -0.86% | 19 |
| Oct 1, 2025 | 8.09 | 8.17 | 8.09 | 8.17 | 8.17 | -1.57% | 3 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | - |
| Sep 29, 2025 | 8.21 | 8.36 | 8.21 | 8.32 | 8.32 | 2.59% | 561 |
| Sep 26, 2025 | 8.14 | 8.14 | 8.10 | 8.11 | 8.11 | 0.75% | 2,400 |
| Sep 25, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -2.31% | 2,001 |
| Sep 24, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | -0.96% | 160 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.23 | 8.32 | 8.32 | -1.77% | 725 |
| Sep 22, 2025 | 8.69 | 8.73 | 8.39 | 8.47 | 8.47 | -2.53% | 135 |
| Sep 19, 2025 | 8.66 | 8.69 | 8.66 | 8.69 | 8.69 | 1.76% | 702 |
| Sep 18, 2025 | 8.64 | 8.68 | 8.54 | 8.54 | 8.54 | 0.23% | 906 |
| 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 |