eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 4.950
-0.140 (-2.75%)
Sep 4, 2026, 4:04 PM GMT
LON:0QS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.49 | 5.49 | 5.40 | 5.47 | 5.47 | 0.18% | 932 |
| Aug 24, 2026 | 5.50 | 5.54 | 5.46 | 5.46 | 5.46 | -0.73% | 612 |
| Aug 21, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 54,547 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -3.25% | 306 |
| Aug 19, 2026 | 5.46 | 5.53 | 5.46 | 5.53 | 5.53 | 1.10% | 16 |
| Aug 18, 2026 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -3.36% | 9,334 |
| Aug 17, 2026 | 5.70 | 5.75 | 5.66 | 5.66 | 5.66 | -0.70% | 252 |
| Aug 14, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | 0.18% | 13 |
| Aug 13, 2026 | 5.56 | 5.69 | 5.56 | 5.69 | 5.69 | 2.15% | 2,210 |
| Aug 12, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1.83% | 25,025 |
| Aug 11, 2026 | 5.51 | 5.51 | 5.35 | 5.47 | 5.47 | 1.86% | 355 |
| Aug 10, 2026 | 5.52 | 5.52 | 5.37 | 5.37 | 5.37 | -3.42% | 6,552 |
| Aug 7, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.56 | -1.77% | 1,009 |
| Aug 6, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.88% | 100 |
| Aug 5, 2026 | 5.73 | 5.77 | 5.70 | 5.71 | 5.71 | -0.17% | 612 |
| Aug 4, 2026 | 5.70 | 5.73 | 5.66 | 5.72 | 5.72 | -0.17% | 1,688 |
| Aug 3, 2026 | 5.51 | 5.74 | 5.51 | 5.73 | 5.73 | 4.56% | 3,645 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | -1.08% | 2,629 |
| Jul 30, 2026 | 5.31 | 5.57 | 5.31 | 5.54 | 5.54 | 3.55% | 5,323 |
| Jul 29, 2026 | 5.25 | 5.39 | 5.17 | 5.35 | 5.35 | 3.08% | 14,945 |
| Jul 28, 2026 | 5.21 | 5.28 | 5.19 | 5.19 | 5.19 | -0.76% | 77 |
| Jul 27, 2026 | 5.09 | 5.25 | 5.09 | 5.23 | 5.23 | 4.70% | 5,116 |
| Jul 24, 2026 | 4.93 | 5.00 | 4.89 | 5.00 | 5.00 | 2.25% | 96 |
| Jul 23, 2026 | 5.14 | 5.14 | 4.88 | 4.89 | 4.89 | -4.22% | 7,977 |
| Jul 22, 2026 | 5.13 | 5.19 | 5.09 | 5.10 | 5.10 | -0.39% | 2,596 |
| Jul 21, 2026 | 4.99 | 5.14 | 4.99 | 5.12 | 5.12 | 2.40% | 5,801 |
| 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 |