eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 4.000
+0.040 (1.01%)
Dec 31, 2025, 11:00 AM BST
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.63 | 3.69 | 3.58 | 3.61 | 3.61 | -2.17% | 94,732 |
| Nov 28, 2025 | 3.74 | 3.77 | 3.65 | 3.69 | 3.69 | -0.75% | 10,047 |
| Nov 27, 2025 | 3.59 | 3.75 | 3.59 | 3.72 | 3.72 | 4.23% | 57,875 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.46 | 3.57 | 3.57 | -2.27% | 62,992 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.48 | 3.65 | 3.65 | -0.54% | 785 |
| Nov 24, 2025 | 3.62 | 3.85 | 3.62 | 3.67 | 3.67 | 5.46% | 10,777 |
| Nov 21, 2025 | 3.71 | 3.71 | 3.47 | 3.48 | 3.48 | -6.58% | 38,775 |
| Nov 20, 2025 | 3.79 | 3.90 | 3.65 | 3.73 | 3.73 | -5.70% | 69,184 |
| Nov 19, 2025 | 6.18 | 6.18 | 3.92 | 3.95 | 3.95 | -40.69% | 51,667 |
| Nov 18, 2025 | 7.18 | 7.18 | 6.56 | 6.66 | 6.66 | -10.48% | 10,719 |
| Nov 17, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 1.92% | 45 |
| Nov 14, 2025 | 7.19 | 7.30 | 7.15 | 7.30 | 7.30 | - | 16,716 |
| Nov 13, 2025 | 7.26 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 4,746 |
| Nov 12, 2025 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | 0.56% | 1 |
| Nov 11, 2025 | 7.05 | 7.16 | 7.05 | 7.16 | 7.16 | 2.29% | 545 |
| Nov 10, 2025 | 7.20 | 7.21 | 7.00 | 7.00 | 7.00 | -1.82% | 54 |
| Nov 7, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.70% | - |
| Nov 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Nov 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.14% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.12 | 7.17 | 7.17 | -2.05% | 3,716 |
| Nov 3, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 1.24% | 66 |
| Oct 31, 2025 | 7.26 | 7.26 | 7.22 | 7.23 | 7.23 | 0.28% | 301 |
| Oct 30, 2025 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | -1.50% | 453 |
| Oct 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.48% | - |
| Oct 28, 2025 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 0.41% | 1,532 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.38 | 7.40 | 7.40 | -1.07% | 1,149 |
| Oct 24, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 1.91% | 110 |
| Oct 23, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | -0.54% | 12 |
| 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 | - | - |