eDreams ODIGEO S.A. (EDDRF)
OTCMKTS
· Delayed Price · Currency is USD
9.33
-0.01 (-0.15%)
At close: Jun 12, 2025
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.69% | 500 |
| Jun 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 8.01% | 1,027 |
| Jun 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 112,400 |
| Jun 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 500 |
| May 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.51% | 600 |
| May 29, 2025 | 9.50 | 9.82 | 9.50 | 9.53 | 9.53 | 1.76% | 510 |
| May 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.00% | 150 |
| May 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.95% | 250 |
| May 13, 2025 | 8.95 | 8.95 | 8.80 | 8.83 | 8.83 | 3.86% | 1,650 |
| Apr 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Apr 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 25.93% | 150 |
| Apr 7, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -8.54% | 2,100 |
| Apr 4, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -13.48% | 1,000 |
| Mar 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -10.87% | 5,150 |
| Mar 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1,000 |
| Feb 6, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.59% | 450 |
| Jan 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | 509 |
| Jan 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.82% | 100 |
| Dec 31, 2024 | 8.76 | 8.76 | 8.67 | 8.67 | 8.67 | 5.33% | 3,162 |
| Dec 26, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.75% | 897 |