eDreams ODIGEO S.A. (BME:EDR)
Spain
· Delayed Price · Currency is EUR 3.820
+0.090 (2.41%)
At close: Dec 5, 2025
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.88 | 3.75 | 3.82 | - | 2.28% | 465,124 |
| Dec 4, 2025 | 4.00 | 4.05 | 3.72 | 3.73 | 3.73 | -5.09% | 1,294,713 |
| Dec 3, 2025 | 3.82 | 3.99 | 3.82 | 3.93 | 3.93 | 3.01% | 1,436,339 |
| Dec 2, 2025 | 3.57 | 3.86 | 3.57 | 3.82 | 3.82 | 6.71% | 1,166,926 |
| Dec 1, 2025 | 3.63 | 3.70 | 3.57 | 3.58 | 3.58 | -2.85% | 796,663 |
| Nov 28, 2025 | 3.73 | 3.80 | 3.63 | 3.68 | 3.68 | -0.67% | 727,624 |
| Nov 27, 2025 | 3.59 | 3.78 | 3.56 | 3.71 | 3.71 | 4.07% | 1,082,606 |
| Nov 26, 2025 | 3.62 | 3.68 | 3.45 | 3.56 | 3.56 | -2.47% | 1,385,031 |
| Nov 25, 2025 | 3.70 | 3.71 | 3.47 | 3.65 | 3.65 | -0.27% | 1,346,647 |
| Nov 24, 2025 | 3.62 | 3.87 | 3.59 | 3.66 | 3.66 | 4.72% | 2,283,282 |
| Nov 21, 2025 | 3.70 | 3.71 | 3.46 | 3.50 | 3.50 | -5.03% | 1,868,620 |
| Nov 20, 2025 | 3.78 | 3.94 | 3.65 | 3.68 | 3.68 | -5.64% | 2,876,121 |
| Nov 19, 2025 | 5.03 | 5.03 | 3.90 | 3.90 | 3.90 | -41.27% | 4,787,030 |
| Nov 18, 2025 | 7.20 | 7.21 | 6.54 | 6.64 | 6.64 | -8.92% | 407,599 |
| Nov 17, 2025 | 7.34 | 7.50 | 7.29 | 7.29 | 7.29 | -0.55% | 261,367 |
| Nov 14, 2025 | 7.18 | 7.33 | 7.08 | 7.33 | 7.33 | 1.66% | 143,593 |
| Nov 13, 2025 | 7.22 | 7.30 | 7.19 | 7.21 | 7.21 | -0.69% | 152,081 |
| Nov 12, 2025 | 7.27 | 7.33 | 7.18 | 7.26 | 7.26 | 0.83% | 119,774 |
| Nov 11, 2025 | 7.01 | 7.21 | 7.01 | 7.20 | 7.20 | 2.13% | 165,041 |
| Nov 10, 2025 | 7.16 | 7.23 | 6.98 | 7.05 | 7.05 | -0.42% | 188,130 |
| Nov 7, 2025 | 7.15 | 7.18 | 7.04 | 7.08 | 7.08 | -0.14% | 105,155 |
| Nov 6, 2025 | 7.17 | 7.24 | 7.07 | 7.09 | 7.09 | -1.25% | 118,175 |
| Nov 5, 2025 | 7.18 | 7.24 | 7.12 | 7.18 | 7.18 | -0.14% | 97,859 |
| Nov 4, 2025 | 7.25 | 7.26 | 7.09 | 7.19 | 7.19 | -0.55% | 131,111 |
| Nov 3, 2025 | 7.29 | 7.35 | 7.21 | 7.23 | 7.23 | -0.41% | 120,212 |
| Oct 31, 2025 | 7.26 | 7.31 | 7.20 | 7.26 | 7.26 | -0.95% | 127,396 |
| Oct 30, 2025 | 7.28 | 7.35 | 7.22 | 7.33 | 7.33 | 0.69% | 154,091 |
| Oct 29, 2025 | 7.32 | 7.37 | 7.27 | 7.28 | 7.28 | -1.22% | 110,983 |
| Oct 28, 2025 | 7.32 | 7.44 | 7.32 | 7.37 | 7.37 | -0.27% | 80,297 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.38 | 7.39 | 7.39 | -1.07% | 103,404 |
| Oct 24, 2025 | 7.52 | 7.52 | 7.41 | 7.47 | 7.47 | 0.40% | 136,102 |
| Oct 23, 2025 | 7.38 | 7.47 | 7.32 | 7.44 | 7.44 | 0.81% | 223,611 |
| Oct 22, 2025 | 7.38 | 7.44 | 7.28 | 7.38 | 7.38 | 1.37% | 132,821 |
| Oct 21, 2025 | 7.26 | 7.32 | 7.21 | 7.28 | 7.28 | 0.14% | 118,314 |
| Oct 20, 2025 | 7.25 | 7.39 | 7.20 | 7.27 | 7.27 | 0.83% | 131,755 |
| Oct 17, 2025 | 7.35 | 7.36 | 7.17 | 7.21 | 7.21 | -2.30% | 184,403 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.23 | 7.38 | 7.38 | -0.27% | 215,835 |
| Oct 15, 2025 | 7.41 | 7.47 | 7.32 | 7.40 | 7.40 | 1.23% | 167,832 |
| Oct 14, 2025 | 7.41 | 7.43 | 7.29 | 7.31 | 7.31 | -1.88% | 231,565 |
| Oct 13, 2025 | 7.46 | 7.54 | 7.41 | 7.45 | 7.45 | - | 104,267 |
| Oct 10, 2025 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | -2.10% | 154,462 |
| Oct 9, 2025 | 7.77 | 7.83 | 7.61 | 7.61 | 7.61 | -2.31% | 158,855 |
| Oct 8, 2025 | 7.80 | 7.90 | 7.78 | 7.79 | 7.79 | -0.89% | 138,924 |
| Oct 7, 2025 | 8.05 | 8.05 | 7.85 | 7.86 | 7.86 | -1.75% | 170,370 |
| Oct 6, 2025 | 8.09 | 8.09 | 7.91 | 8.00 | 8.00 | -1.23% | 192,727 |
| Oct 3, 2025 | 8.12 | 8.25 | 8.10 | 8.10 | 8.10 | -0.49% | 118,667 |
| Oct 2, 2025 | 8.08 | 8.15 | 8.05 | 8.14 | 8.14 | -0.25% | 110,281 |
| Oct 1, 2025 | 8.20 | 8.22 | 8.08 | 8.16 | 8.16 | -0.12% | 112,143 |
| Sep 30, 2025 | 8.32 | 8.37 | 8.12 | 8.17 | 8.17 | -1.45% | 180,561 |
| Sep 29, 2025 | 8.21 | 8.40 | 8.21 | 8.29 | 8.29 | 1.47% | 172,479 |
| Sep 26, 2025 | 8.11 | 8.18 | 8.07 | 8.17 | 8.17 | 0.74% | 114,792 |
| Sep 25, 2025 | 8.21 | 8.23 | 8.03 | 8.11 | 8.11 | -1.82% | 190,947 |
| Sep 24, 2025 | 8.25 | 8.31 | 8.14 | 8.26 | 8.26 | -0.24% | 125,624 |
| Sep 23, 2025 | 8.49 | 8.49 | 8.21 | 8.28 | 8.28 | -2.36% | 184,336 |
| Sep 22, 2025 | 8.69 | 8.75 | 8.42 | 8.48 | 8.48 | -2.86% | 145,991 |
| Sep 19, 2025 | 8.63 | 8.75 | 8.59 | 8.73 | 8.73 | 1.87% | 355,266 |
| Sep 18, 2025 | 8.55 | 8.76 | 8.49 | 8.57 | 8.57 | 0.12% | 157,940 |
| Sep 17, 2025 | 8.27 | 8.62 | 8.26 | 8.56 | 8.56 | 3.63% | 227,755 |
| Sep 16, 2025 | 8.29 | 8.30 | 8.21 | 8.26 | 8.26 | - | 121,764 |
| Sep 15, 2025 | 8.31 | 8.38 | 8.23 | 8.26 | 8.26 | -0.12% | 135,933 |
| Sep 12, 2025 | 8.07 | 8.28 | 8.07 | 8.27 | 8.27 | 0.85% | 132,242 |
| Sep 11, 2025 | 8.05 | 8.21 | 8.05 | 8.20 | 8.20 | 2.12% | 143,906 |
| Sep 10, 2025 | 8.09 | 8.17 | 8.00 | 8.03 | 8.03 | 0.12% | 137,579 |
| Sep 9, 2025 | 7.96 | 8.11 | 7.84 | 8.02 | 8.02 | -0.37% | 203,458 |
| Sep 8, 2025 | 8.15 | 8.24 | 8.02 | 8.05 | 8.05 | -1.11% | 153,954 |
| Sep 5, 2025 | 8.08 | 8.26 | 8.08 | 8.14 | 8.14 | 0.49% | 240,643 |
| Sep 4, 2025 | 7.93 | 8.13 | 7.80 | 8.10 | 8.10 | 2.53% | 231,106 |
| Sep 3, 2025 | 7.93 | 8.13 | 7.78 | 7.90 | 7.90 | 0.25% | 414,495 |
| Sep 2, 2025 | 8.68 | 8.70 | 7.60 | 7.88 | 7.88 | -7.94% | 1,116,820 |
| Sep 1, 2025 | 8.61 | 8.64 | 8.54 | 8.56 | 8.56 | -0.12% | 149,067 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.54 | 8.57 | 8.57 | -1.38% | 172,895 |
| Aug 28, 2025 | 8.55 | 8.79 | 8.55 | 8.69 | 8.69 | 0.12% | 143,028 |
| Aug 27, 2025 | 8.84 | 8.87 | 8.67 | 8.68 | 8.68 | -0.80% | 195,629 |
| Aug 26, 2025 | 8.62 | 8.82 | 8.57 | 8.75 | 8.75 | -0.57% | 265,784 |
| Aug 25, 2025 | 8.54 | 8.93 | 8.54 | 8.80 | 8.80 | 0.23% | 142,162 |
| Aug 22, 2025 | 8.57 | 8.81 | 8.54 | 8.78 | 8.78 | 2.81% | 151,733 |
| Aug 21, 2025 | 8.44 | 8.57 | 8.40 | 8.54 | 8.54 | 1.43% | 187,934 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.37 | 8.42 | 8.42 | -8.18% | 460,594 |
| Aug 19, 2025 | 8.96 | 9.25 | 8.96 | 9.17 | 9.17 | 1.66% | 229,192 |
| Aug 18, 2025 | 8.96 | 9.07 | 8.96 | 9.02 | 9.02 | 0.67% | 131,175 |
| Aug 15, 2025 | 8.91 | 9.06 | 8.91 | 8.96 | 8.96 | 0.11% | 187,389 |
| Aug 14, 2025 | 8.80 | 8.95 | 8.78 | 8.95 | 8.95 | 2.29% | 181,167 |
| Aug 13, 2025 | 8.53 | 8.79 | 8.53 | 8.75 | 8.75 | 3.06% | 315,132 |
| Aug 12, 2025 | 8.51 | 8.54 | 8.41 | 8.49 | 8.49 | 0.12% | 233,913 |
| Aug 11, 2025 | 8.40 | 8.54 | 8.34 | 8.48 | 8.48 | -0.47% | 223,227 |
| Aug 8, 2025 | 8.40 | 8.52 | 8.37 | 8.52 | 8.52 | 0.47% | 176,522 |
| Aug 7, 2025 | 8.46 | 8.55 | 8.45 | 8.48 | 8.48 | 0.36% | 276,575 |
| Aug 6, 2025 | 8.45 | 8.55 | 8.25 | 8.45 | 8.45 | 0.48% | 215,414 |
| Aug 5, 2025 | 8.20 | 8.47 | 8.20 | 8.41 | 8.41 | 2.31% | 249,781 |
| Aug 4, 2025 | 8.09 | 8.27 | 8.09 | 8.22 | 8.22 | 1.36% | 204,596 |
| Aug 1, 2025 | 8.30 | 8.35 | 8.06 | 8.11 | 8.11 | -2.41% | 122,155 |
| Jul 31, 2025 | 8.37 | 8.49 | 8.31 | 8.31 | 8.31 | - | 273,156 |
| Jul 30, 2025 | 8.29 | 8.34 | 8.20 | 8.31 | 8.31 | -0.60% | 225,631 |
| Jul 29, 2025 | 8.21 | 8.43 | 8.20 | 8.36 | 8.36 | 1.83% | 223,768 |
| Jul 28, 2025 | 8.31 | 8.49 | 8.20 | 8.21 | 8.21 | -0.73% | 186,738 |
| Jul 25, 2025 | 8.45 | 8.49 | 8.27 | 8.27 | 8.27 | -2.01% | 162,323 |
| Jul 24, 2025 | 8.37 | 8.50 | 8.35 | 8.44 | 8.44 | 1.08% | 109,952 |
| Jul 23, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 1.71% | 100,486 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.10 | 8.21 | 8.21 | -0.48% | 114,884 |
| Jul 21, 2025 | 8.38 | 8.38 | 8.20 | 8.25 | 8.25 | -0.96% | 69,631 |