eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 5.03
+0.03 (0.60%)
Jul 21, 2026, 9:29 AM GMT
LON:0QS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.01 | 5.09 | 5.00 | 5.00 | 5.00 | -0.20% | 13,743 |
| Jul 17, 2026 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | -1.76% | 417 |
| Jul 16, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 4.08% | 16,702 |
| Jul 15, 2026 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | 3.16% | 508 |
| Jul 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.16% | - |
| Jul 13, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -1.60% | 152 |
| Jul 10, 2026 | 5.00 | 5.07 | 4.90 | 4.99 | 4.99 | 0.10% | 1,101 |
| Jul 9, 2026 | 4.92 | 4.98 | 4.85 | 4.98 | 4.98 | 3.64% | 17,021 |
| Jul 8, 2026 | 5.16 | 5.16 | 4.81 | 4.81 | 4.81 | -7.42% | 9,168 |
| Jul 7, 2026 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 3.39% | 2,485 |
| Jul 6, 2026 | 4.94 | 5.05 | 4.94 | 5.02 | 5.02 | 3.40% | 7,493 |
| Jul 3, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -1.62% | 3,544 |
| Jul 2, 2026 | 4.93 | 4.94 | 4.88 | 4.94 | 4.94 | 1.44% | 144 |
| Jul 1, 2026 | 4.73 | 4.87 | 4.71 | 4.87 | 4.87 | 5.53% | 5,369 |
| Jun 30, 2026 | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | -2.43% | 16,242 |
| Jun 29, 2026 | 4.68 | 4.78 | 4.61 | 4.73 | 4.73 | 2.27% | 5,020 |
| Jun 26, 2026 | 4.67 | 4.67 | 4.50 | 4.62 | 4.62 | -1.39% | 14,123 |
| Jun 25, 2026 | 4.60 | 4.71 | 4.58 | 4.69 | 4.69 | 5.04% | 11,906 |
| Jun 24, 2026 | 4.46 | 4.46 | 4.39 | 4.46 | 4.46 | -1.55% | 1,529 |
| Jun 23, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | -0.33% | 470,715 |
| Jun 22, 2026 | 4.56 | 4.62 | 4.52 | 4.55 | 4.55 | 1.22% | 66,991 |
| Jun 19, 2026 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | -2.39% | 12,008 |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 1 |
| Jun 17, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.63% | 30,086 |
| Jun 16, 2026 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | -2.74% | 2,410 |
| Jun 15, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | 7.11% | 879 |
| Jun 12, 2026 | 4.32 | 4.54 | 4.32 | 4.43 | 4.43 | 4.36% | 2,704 |
| Jun 11, 2026 | 4.31 | 4.31 | 4.22 | 4.25 | 4.25 | -3.41% | 502 |
| Jun 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.98% | 72 |
| Jun 9, 2026 | 4.45 | 4.66 | 4.45 | 4.53 | 4.53 | 2.72% | 55,281 |
| Jun 8, 2026 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -3.50% | 48,988 |
| Jun 5, 2026 | 4.55 | 4.57 | 4.52 | 4.57 | 4.57 | -0.87% | 5,814 |
| Jun 4, 2026 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 3.02% | 15,651 |
| Jun 3, 2026 | 4.53 | 4.71 | 4.40 | 4.48 | 4.48 | -2.40% | 64,320 |
| Jun 2, 2026 | 4.44 | 4.66 | 4.39 | 4.59 | 4.59 | 6.38% | 2,559,661 |
| Jun 1, 2026 | 4.32 | 4.41 | 4.17 | 4.31 | 4.31 | 2.50% | 6,683 |
| May 29, 2026 | 3.87 | 4.31 | 3.86 | 4.21 | 4.21 | 11.54% | 34,186 |
| May 28, 2026 | 3.50 | 3.84 | 3.50 | 3.77 | 3.77 | 12.71% | 518,403 |
| May 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | 4 |
| May 26, 2026 | 3.30 | 3.41 | 3.30 | 3.35 | 3.35 | -0.15% | 36,564 |
| May 25, 2026 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | 2.29% | 6,190 |
| May 22, 2026 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | -2.38% | 33,965 |
| May 21, 2026 | 3.26 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 1,615,209 |
| May 20, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 8,653 |
| May 19, 2026 | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | -0.78% | 8,332 |
| May 18, 2026 | 3.16 | 3.27 | 3.16 | 3.21 | 3.21 | 1.58% | 41,665 |
| May 15, 2026 | 3.24 | 3.24 | 3.13 | 3.16 | 3.16 | -2.77% | 34,262 |
| May 14, 2026 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | 2.04% | 8,775 |
| May 13, 2026 | 3.31 | 3.31 | 3.16 | 3.18 | 3.18 | -5.50% | 11,346 |
| May 12, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | -0.59% | 1,667 |