eDreams ODIGEO S.A. (EDDRF)
OTCMKTS · Delayed Price · Currency is USD
3.200
-0.250 (-7.25%)
At close: Mar 3, 2026
EDDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -7.25% | 15,500 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -9.21% | 28,364 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.54% | 5,000 |
| Feb 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 21.60% | 3,000 |
| Feb 25, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | -15.71% | 24,013 |
| Feb 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.65% | 100 |
| Feb 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.99% | 235 |
| Jan 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -17.49% | 100 |
| Dec 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 9.95% | 1,500 |
| Dec 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | 4,000 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -4.48% | 2,800 |
| Dec 11, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 11.67% | 200 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 21,500 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.53% | 5,000 |
| Nov 26, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -1.54% | 2,002 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -8.48% | 2,700 |
| Nov 19, 2025 | 7.20 | 7.20 | 4.60 | 4.60 | 4.60 | -42.50% | 27,500 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.44% | 100 |
| Nov 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 5.42% | 1,900 |
| Nov 13, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.31% | 41,956 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 100 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.70% | 300 |
| Oct 28, 2025 | 8.35 | 8.53 | 8.35 | 8.53 | 8.53 | 2.90% | 3,500 |
| Oct 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -7.89% | 41,850 |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 3,350 |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,500 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 400 |