eDreams ODIGEO EDR
BME · Spain · Consumer Services
€4.32-0.02 (-0.46%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.32 | -0.46% | €4.32 | €4.50 | €4.20 | 576.69K |
| 2026-09-30 | €4.34 | +4.84% | €4.20 | €4.37 | €4.16 | 724.61K |
| 2026-09-29 | €4.14 | +4.95% | €3.98 | €4.16 | €3.94 | 558.30K |
| 2026-09-28 | €3.94 | -2.11% | €4.05 | €4.07 | €3.94 | 321.92K |
| 2026-09-25 | €4.03 | +1.13% | €4.01 | €4.08 | €3.99 | 534.69K |
| 2026-09-24 | €3.98 | -2.21% | €4.02 | €4.09 | €3.94 | 771.88K |
| 2026-09-23 | €4.07 | -6.22% | €4.38 | €4.39 | €4.07 | 811.00K |
| 2026-09-22 | €4.34 | -3.02% | €4.45 | €4.54 | €4.31 | 567.89K |
| 2026-09-21 | €4.47 | +1.24% | €4.49 | €4.54 | €4.42 | 378.28K |
| 2026-09-18 | €4.42 | -1.56% | €4.50 | €4.54 | €4.42 | 295.86K |
| 2026-09-17 | €4.49 | -0.99% | €4.59 | €4.61 | €4.47 | 240.29K |
| 2026-09-16 | €4.53 | +2.02% | €4.45 | €4.57 | €4.39 | 411.45K |
| 2026-09-15 | €4.45 | -2.09% | €4.50 | €4.58 | €4.43 | 378.93K |
| 2026-09-14 | €4.54 | -1.94% | €4.59 | €4.60 | €4.49 | 507.41K |
| 2026-09-11 | €4.63 | -1.28% | €4.70 | €4.74 | €4.61 | 276.32K |
| 2026-09-10 | €4.69 | -1.05% | €4.76 | €4.81 | €4.62 | 433.31K |
| 2026-09-09 | €4.74 | -4.53% | €4.93 | €4.93 | €4.70 | 652.67K |
| 2026-09-08 | €4.97 | -2.84% | €5.10 | €5.10 | €4.95 | 298.84K |
| 2026-09-07 | €5.11 | +3.13% | €4.99 | €5.13 | €4.93 | 411.12K |
| 2026-09-04 | €4.95 | -3.79% | €5.16 | €5.33 | €4.92 | 904.59K |
| 2026-09-03 | €5.15 | +6.63% | €4.80 | €5.15 | €4.80 | 767.56K |
| 2026-09-02 | €4.83 | +3.87% | €4.50 | €4.88 | €4.20 | 1.38M |
| 2026-09-01 | €4.65 | -16.37% | €5.32 | €5.32 | €4.65 | 2.49M |
| 2026-08-31 | €5.56 | +0.18% | €5.50 | €5.63 | €5.48 | 232.46K |
| 2026-08-28 | €5.55 | +0.73% | €5.55 | €5.57 | €5.46 | 254.49K |
| 2026-08-27 | €5.51 | -1.08% | €5.54 | €5.61 | €5.49 | 260.59K |
| 2026-08-26 | €5.57 | +2.01% | €5.46 | €5.62 | €5.46 | 613.75K |
| 2026-08-25 | €5.46 | +0.92% | €5.40 | €5.47 | €5.38 | 354.96K |
| 2026-08-24 | €5.41 | -1.64% | €5.50 | €5.57 | €5.40 | 304.25K |
| 2026-08-21 | €5.50 | +3.00% | €5.40 | €5.51 | €5.34 | 283.74K |
| 2026-08-20 | €5.34 | -3.09% | €5.47 | €5.52 | €5.34 | 457.27K |
| 2026-08-19 | €5.51 | +1.29% | €5.44 | €5.56 | €5.37 | 486.83K |
| 2026-08-18 | €5.44 | -3.20% | €5.59 | €5.60 | €5.44 | 411.01K |
| 2026-08-17 | €5.62 | -1.40% | €5.70 | €5.70 | €5.62 | 221.17K |
| 2026-08-14 | €5.70 | +0.35% | €5.73 | €5.81 | €5.67 | 531.31K |
| 2026-08-13 | €5.68 | +2.90% | €5.60 | €5.71 | €5.59 | 422.10K |
| 2026-08-12 | €5.52 | +0.18% | €5.50 | €5.66 | €5.48 | 345.76K |
| 2026-08-11 | €5.51 | +2.61% | €5.37 | €5.53 | €5.32 | 381.28K |
| 2026-08-10 | €5.37 | -3.07% | €5.49 | €5.53 | €5.36 | 505.35K |
| 2026-08-07 | €5.54 | -2.12% | €5.62 | €5.65 | €5.49 | 506.78K |
| 2026-08-06 | €5.66 | -0.88% | €5.74 | €5.75 | €5.64 | 270.10K |
| 2026-08-05 | €5.71 | -0.35% | €5.78 | €5.78 | €5.66 | 317.08K |
| 2026-08-04 | €5.73 | +0.88% | €5.70 | €5.78 | €5.61 | 465.10K |
| 2026-08-03 | €5.68 | +4.41% | €5.51 | €5.77 | €5.51 | 675.68K |
| 2026-07-31 | €5.44 | -1.81% | €5.55 | €5.55 | €5.44 | 364.83K |
| 2026-07-30 | €5.54 | +3.55% | €5.32 | €5.57 | €5.22 | 701.75K |
| 2026-07-29 | €5.35 | +2.29% | €5.25 | €5.40 | €5.17 | 702.57K |
| 2026-07-28 | €5.23 | +0.77% | €5.25 | €5.29 | €5.16 | 465.52K |
| 2026-07-27 | €5.19 | +3.39% | €5.09 | €5.26 | €5.09 | 1.39M |
| 2026-07-24 | €5.02 | +2.66% | €4.93 | €5.04 | €4.85 | 642.07K |
| 2026-07-23 | €4.89 | -4.49% | €5.14 | €5.14 | €4.88 | 779.61K |
| 2026-07-22 | €5.12 | +0.20% | €5.13 | €5.23 | €5.03 | 738.04K |
| 2026-07-21 | €5.11 | +1.39% | €5.06 | €5.16 | €4.99 | 408.14K |
| 2026-07-20 | €5.04 | +1.00% | €4.99 | €5.09 | €4.97 | 245.06K |
| 2026-07-17 | €4.99 | -2.54% | €5.05 | €5.11 | €4.97 | 366.39K |
| 2026-07-16 | €5.12 | +3.43% | €4.90 | €5.12 | €4.90 | 619.50K |
| 2026-07-15 | €4.95 | -0.10% | €4.89 | €4.95 | €4.84 | 242.13K |
| 2026-07-14 | €4.95 | +0.81% | €4.80 | €4.97 | €4.68 | 863.77K |
| 2026-07-13 | €4.91 | -1.60% | €4.93 | €5.03 | €4.86 | 330.01K |
| 2026-07-10 | €4.99 | -0.30% | €5.01 | €5.08 | €4.86 | 661.68K |
| 2026-07-09 | €5.01 | +4.16% | €4.94 | €5.01 | €4.81 | 758.50K |
| 2026-07-08 | €4.81 | -7.68% | €5.16 | €5.16 | €4.75 | 1.50M |
| 2026-07-07 | €5.21 | +3.17% | €5.06 | €5.23 | €5.05 | 764.84K |
| 2026-07-06 | €5.05 | +2.02% | €4.93 | €5.06 | €4.93 | 555.95K |
| 2026-07-03 | €4.95 | +0.30% | €4.90 | €4.98 | €4.84 | 694.30K |
| 2026-07-02 | €4.93 | +0.92% | €4.92 | €5.00 | €4.84 | 1.09M |
| 2026-07-01 | €4.89 | +4.04% | €4.73 | €4.89 | €4.70 | 955.09K |
| 2026-06-30 | €4.70 | -0.21% | €4.74 | €4.80 | €4.61 | 738.61K |
| 2026-06-29 | €4.71 | +1.51% | €4.68 | €4.78 | €4.61 | 877.91K |
| 2026-06-26 | €4.64 | -1.49% | €4.71 | €4.71 | €4.49 | 935.85K |
| 2026-06-25 | €4.71 | +3.52% | €4.59 | €4.73 | €4.57 | 1.11M |
| 2026-06-24 | €4.55 | +0.55% | €4.49 | €4.57 | €4.38 | 582.39K |
| 2026-06-23 | €4.53 | +1.12% | €4.47 | €4.57 | €4.44 | 540.95K |
| 2026-06-22 | €4.47 | +0.11% | €4.47 | €4.64 | €4.43 | 759.63K |
| 2026-06-19 | €4.47 | +0.68% | €4.42 | €4.50 | €4.39 | 608.73K |
| 2026-06-18 | €4.44 | -2.84% | €4.60 | €4.62 | €4.44 | 617.02K |
| 2026-06-17 | €4.57 | -0.54% | €4.59 | €4.64 | €4.53 | 618.77K |
| 2026-06-16 | €4.59 | -1.82% | €4.66 | €4.74 | €4.53 | 723.16K |
| 2026-06-15 | €4.68 | +4.23% | €4.71 | €4.82 | €4.61 | 1.10M |
| 2026-06-12 | €4.49 | +6.90% | €4.32 | €4.55 | €4.32 | 1.34M |
| 2026-06-11 | €4.20 | -3.78% | €4.32 | €4.32 | €4.18 | 1.17M |
| 2026-06-10 | €4.36 | -2.78% | €4.50 | €4.55 | €4.35 | 830.88K |
| 2026-06-09 | €4.49 | -0.22% | €4.50 | €4.69 | €4.45 | 1.05M |
| 2026-06-08 | €4.50 | -1.21% | €4.47 | €4.50 | €4.28 | 1.20M |
| 2026-06-05 | €4.55 | -0.87% | €4.55 | €4.64 | €4.47 | 1.12M |
| 2026-06-04 | €4.59 | +2.34% | €4.50 | €4.70 | €4.47 | 1.29M |
| 2026-06-03 | €4.49 | -1.97% | €4.57 | €4.72 | €4.36 | 1.88M |
| 2026-06-02 | €4.58 | +5.05% | €4.43 | €4.68 | €4.36 | 2.20M |
| 2026-06-01 | €4.36 | +4.31% | €4.32 | €4.45 | €4.13 | 2.68M |
| 2026-05-29 | €4.18 | +10.44% | €3.80 | €4.34 | €3.78 | 7.92M |