eDreams ODIGEO S.A. (BME:EDR)
Spain
· Delayed Price · Currency is EUR 3.150
-0.250 (-7.35%)
At close: Feb 27, 2026
eDreams ODIGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.49 | 3.49 | 3.11 | 3.15 | 3.15 | -7.35% | 2,374,156 |
| Feb 26, 2026 | 2.99 | 3.46 | 2.98 | 3.40 | 3.40 | 20.57% | 3,333,957 |
| Feb 25, 2026 | 2.84 | 2.88 | 2.75 | 2.82 | 2.82 | 0.71% | 1,843,046 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.20% | 1,903,626 |
| Feb 23, 2026 | 3.18 | 3.18 | 2.99 | 2.99 | 2.99 | -6.43% | 1,364,584 |
| Feb 20, 2026 | 3.20 | 3.26 | 3.15 | 3.19 | 3.19 | 0.63% | 419,545 |
| Feb 19, 2026 | 3.28 | 3.29 | 3.17 | 3.17 | 3.17 | -3.06% | 393,350 |
| Feb 18, 2026 | 3.27 | 3.31 | 3.20 | 3.27 | 3.27 | 0.31% | 365,691 |
| Feb 17, 2026 | 3.18 | 3.26 | 3.14 | 3.26 | 3.26 | 3.00% | 420,410 |
| Feb 16, 2026 | 3.20 | 3.28 | 3.17 | 3.17 | 3.17 | -0.31% | 454,506 |
| Feb 13, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.78% | 360,983 |
| Feb 12, 2026 | 3.38 | 3.41 | 3.17 | 3.20 | 3.20 | -5.19% | 1,120,833 |
| Feb 11, 2026 | 3.24 | 3.44 | 3.24 | 3.38 | 3.38 | 3.69% | 516,482 |
| Feb 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -1.66% | 717,695 |
| Feb 9, 2026 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 1.85% | 228,864 |
| Feb 6, 2026 | 3.19 | 3.27 | 3.15 | 3.25 | 3.25 | 2.36% | 639,436 |
| Feb 5, 2026 | 3.36 | 3.39 | 3.16 | 3.18 | 3.18 | -5.37% | 756,786 |
| Feb 4, 2026 | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | 0.45% | 471,885 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.33 | 3.34 | 3.34 | -4.57% | 765,158 |
| Feb 2, 2026 | 3.54 | 3.56 | 3.45 | 3.50 | 3.50 | - | 562,531 |
| Jan 30, 2026 | 3.50 | 3.58 | 3.46 | 3.50 | 3.50 | 1.45% | 667,398 |
| Jan 29, 2026 | 3.48 | 3.53 | 3.44 | 3.45 | 3.45 | 0.44% | 591,833 |
| Jan 28, 2026 | 3.38 | 3.45 | 3.35 | 3.44 | 3.44 | 1.78% | 231,810 |
| Jan 27, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | -0.44% | 279,758 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -2.45% | 391,859 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -1.28% | 278,330 |
| Jan 22, 2026 | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | 4.14% | 465,611 |
| Jan 21, 2026 | 3.40 | 3.43 | 3.31 | 3.38 | 3.38 | -0.73% | 696,461 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.39 | 3.41 | 3.41 | -3.81% | 594,174 |
| Jan 19, 2026 | 3.52 | 3.63 | 3.49 | 3.54 | 3.54 | -1.67% | 627,074 |
| Jan 16, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | 3.60 | -1.77% | 431,644 |
| Jan 15, 2026 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -1.21% | 318,786 |
| Jan 14, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.46% | 459,977 |
| Jan 13, 2026 | 3.74 | 3.83 | 3.74 | 3.77 | 3.77 | 0.13% | 371,711 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -1.83% | 586,542 |
| Jan 9, 2026 | 3.93 | 3.97 | 3.80 | 3.83 | 3.83 | -2.30% | 660,845 |
| Jan 8, 2026 | 3.86 | 4.04 | 3.83 | 3.92 | 3.92 | 1.29% | 777,615 |
| Jan 7, 2026 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -0.90% | 402,485 |
| Jan 6, 2026 | 3.86 | 3.92 | 3.82 | 3.91 | 3.91 | 1.43% | 294,029 |
| Jan 5, 2026 | 3.95 | 3.96 | 3.80 | 3.85 | 3.85 | -2.16% | 797,813 |
| Jan 2, 2026 | 4.00 | 4.01 | 3.91 | 3.94 | 3.94 | -1.38% | 439,034 |
| Dec 31, 2025 | 3.96 | 4.02 | 3.93 | 3.99 | 3.99 | 1.01% | 341,537 |
| Dec 30, 2025 | 4.01 | 4.03 | 3.93 | 3.95 | 3.95 | -1.62% | 450,598 |
| Dec 29, 2025 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | 2.03% | 643,245 |
| Dec 24, 2025 | 3.94 | 3.95 | 3.89 | 3.94 | 3.94 | 0.38% | 219,390 |
| Dec 23, 2025 | 3.89 | 3.97 | 3.87 | 3.92 | 3.92 | 0.26% | 400,940 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -1.88% | 404,738 |
| Dec 19, 2025 | 3.96 | 4.04 | 3.93 | 3.99 | 3.99 | 1.14% | 796,553 |
| Dec 18, 2025 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | 0.51% | 490,261 |
| Dec 17, 2025 | 3.82 | 4.02 | 3.81 | 3.92 | 3.92 | 2.89% | 553,773 |
| Dec 16, 2025 | 3.86 | 3.93 | 3.77 | 3.81 | 3.81 | -2.06% | 786,341 |
| Dec 15, 2025 | 3.97 | 4.10 | 3.83 | 3.89 | 3.89 | -3.95% | 1,152,198 |
| Dec 12, 2025 | 4.05 | 4.12 | 3.99 | 4.05 | 4.05 | 1.76% | 777,047 |
| Dec 11, 2025 | 3.85 | 4.07 | 3.83 | 3.98 | 3.98 | 2.84% | 967,415 |
| Dec 10, 2025 | 3.84 | 3.93 | 3.80 | 3.87 | 3.87 | 1.44% | 485,277 |
| Dec 9, 2025 | 3.78 | 3.85 | 3.76 | 3.82 | 3.82 | 0.39% | 379,800 |
| Dec 8, 2025 | 3.83 | 3.90 | 3.77 | 3.80 | 3.80 | -0.52% | 404,803 |
| Dec 5, 2025 | 3.75 | 3.88 | 3.75 | 3.82 | 3.82 | 2.41% | 692,707 |
| 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 |