eDreams ODIGEO S.A. (EDDRF)
OTCMKTS · Delayed Price · Currency is USD
6.57
+0.57 (9.50%)
At close: Aug 5, 2026
EDDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.50% | 6,000 |
| Jul 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.08% | 6,350 |
| Jul 6, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.82% | 100 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 2,100 |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.35% | 3,000 |
| Jun 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | 13,400 |
| Jun 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.76% | 40,000 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.39% | 5,000 |
| Jun 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 6.12% | 100 |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 10.23% | 100 |
| May 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 11.40% | 900 |
| Apr 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.10% | 9,964 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 800 |
| Apr 16, 2026 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | 32.81% | 25,200 |
| 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 |