eDreams ODIGEO S.A. (LON:0QS9)
London · Delayed Price · Currency is GBP · Price in EUR 4.550
-0.060 (-1.30%)
Jun 5, 2026, 8:48 AM GMT
LON:0QS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | -4.11% | 2,079 |
| May 8, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -0.56% | 4,728 |
| May 7, 2026 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | 0.28% | 66,395 |
| May 6, 2026 | 3.51 | 3.60 | 3.48 | 3.54 | 3.54 | 2.91% | 4,348 |
| May 5, 2026 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -1.99% | 8,392 |
| May 4, 2026 | 3.52 | 3.62 | 3.50 | 3.51 | 3.51 | 0.57% | 12,567 |
| Apr 30, 2026 | 3.39 | 3.49 | 3.33 | 3.49 | 3.49 | 2.95% | 1,066,867 |
| Apr 29, 2026 | 3.44 | 3.47 | 3.39 | 3.39 | 3.39 | -1.45% | 6,427 |
| Apr 28, 2026 | 3.32 | 3.49 | 3.29 | 3.44 | 3.44 | 4.40% | 5,780 |
| Apr 27, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 1.85% | 1,288 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -4.57% | 4,302 |
| Apr 23, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -3.97% | 16,241 |
| Apr 22, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -5.74% | 3,802 |
| Apr 21, 2026 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | 0.81% | 607 |
| Apr 20, 2026 | 3.56 | 3.75 | 3.56 | 3.72 | 3.72 | -1.07% | 2,606 |
| Apr 17, 2026 | 3.62 | 3.76 | 3.55 | 3.76 | 3.76 | 1.21% | 93,674 |
| Apr 16, 2026 | 3.54 | 3.73 | 3.54 | 3.71 | 3.71 | 7.38% | 9,730 |
| Apr 15, 2026 | 3.52 | 3.53 | 3.41 | 3.46 | 3.46 | 0.29% | 1,079,247 |
| Apr 14, 2026 | 3.35 | 3.50 | 3.34 | 3.45 | 3.45 | 7.15% | 1,106,829 |
| Apr 13, 2026 | 3.13 | 3.22 | 3.11 | 3.22 | 3.22 | 0.31% | 775 |
| Apr 10, 2026 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | 0.94% | 4,159 |
| Apr 9, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -4.22% | 1,704 |
| Apr 8, 2026 | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | 9.23% | 24,246 |
| Apr 7, 2026 | 3.21 | 3.28 | 3.04 | 3.04 | 3.04 | -4.86% | 1,072 |
| Apr 2, 2026 | 3.17 | 3.19 | 3.10 | 3.19 | 3.19 | -0.78% | 791 |
| Apr 1, 2026 | 3.15 | 3.22 | 3.09 | 3.22 | 3.22 | 4.05% | 7,110 |
| Mar 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Mar 30, 2026 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | 2.18% | 185 |
| Mar 27, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -0.67% | 795 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -4.15% | 7,064 |
| Mar 25, 2026 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 1.62% | 5,609 |
| Mar 24, 2026 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | -1.12% | 5,900 |