eDreams ODIGEO S.A. (LON:0QS9)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.15
+0.09 (1.78%)
Nov 10, 2026, 3:47 PM GMT
LON:0QS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.24 | 5.27 | 5.15 | 5.15 | 5.15 | 1.78% | 13,798 |
| Nov 9, 2026 | 5.12 | 5.22 | 5.06 | 5.06 | 5.06 | -1.36% | 16,568 |
| Nov 6, 2026 | 5.18 | 5.20 | 5.10 | 5.13 | 5.13 | -0.39% | 19,131 |
| Nov 5, 2026 | 5.31 | 5.32 | 5.15 | 5.15 | 5.15 | 0.59% | 9,433 |
| Nov 4, 2026 | 5.04 | 5.14 | 4.82 | 5.12 | 5.12 | 5.46% | 735,886 |
| Nov 3, 2026 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | 0.10% | 54 |
| Nov 2, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 2.11% | 3,383 |
| Oct 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 498,800 |
| Oct 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.57% | 3 |
| Oct 28, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -1.55% | 268 |
| Oct 26, 2026 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 1.68% | 41 |
| Oct 23, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -0.52% | 36 |
| Oct 22, 2026 | 4.76 | 4.79 | 4.68 | 4.79 | 4.79 | -2.35% | 151 |
| Oct 21, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 2.73% | 249 |
| Oct 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.45% | 1,520 |
| Oct 19, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | -0.10% | 350 |
| Oct 16, 2026 | 4.85 | 4.98 | 4.84 | 4.85 | 4.85 | 0.41% | 2,832 |
| Oct 15, 2026 | 4.69 | 4.83 | 4.69 | 4.83 | 4.83 | 3.10% | 2,969 |
| Oct 14, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | 0.86% | 862 |
| Oct 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.76% | 3 |
| Oct 12, 2026 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -0.65% | 400 |
| Oct 9, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 2.09% | 4,005 |
| Oct 8, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -2.68% | 549 |
| Oct 7, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -0.11% | 1,600 |
| Oct 6, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | 4.94% | 5,303 |
| Oct 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | 1 |
| Oct 1, 2026 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | 2.78% | 111 |
| Sep 30, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 8.96% | 504 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.37% | 318 |
| Sep 25, 2026 | 4.01 | 4.07 | 4.00 | 4.02 | 4.02 | 0.88% | 2,397 |
| Sep 24, 2026 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -2.93% | 167,086 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -7.24% | 5,574 |
| Sep 22, 2026 | 4.39 | 4.45 | 4.39 | 4.42 | 4.42 | -2.00% | 1,218 |
| Sep 21, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.78% | 169 |
| Sep 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.00% | 5 |
| Sep 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.09% | 10 |
| Sep 16, 2026 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 2.70% | 2,014 |
| Sep 15, 2026 | 4.51 | 4.58 | 4.45 | 4.45 | 4.45 | -1.00% | 64 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.92% | 2 |
| Sep 11, 2026 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | 0.22% | 1,208 |
| Sep 10, 2026 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -3.14% | 203 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -4.41% | 277 |
| Sep 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 4 |
| Sep 4, 2026 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -2.75% | 2,696 |
| Sep 3, 2026 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 4.62% | 370 |
| Sep 2, 2026 | 4.51 | 4.87 | 4.51 | 4.87 | 4.87 | 4.51% | 2,758 |
| Sep 1, 2026 | 5.31 | 5.31 | 4.66 | 4.66 | 4.66 | -15.97% | 11,677 |
| Aug 31, 2026 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | - | 2,187 |
| Aug 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.89% | 4 |
| Aug 26, 2026 | 5.46 | 5.62 | 5.46 | 5.59 | 5.59 | 2.19% | 2,034 |