Advertisement
U.S. Markets open in 5 hrs 55 mins

eDreams ODIGEO S.A. (EDR.MC)

MCE - MCE Delayed Price. Currency in EUR
6.50+0.04 (+0.62%)
As of 09:00AM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20246.506.506.506.506.50147
Nov 06, 20246.386.466.216.466.4636,452
Nov 05, 20246.486.486.406.456.4515,167
Nov 04, 20246.516.546.366.476.4735,964
Nov 01, 20246.496.516.406.456.4533,766
Oct 31, 20246.396.496.336.496.4987,991
Oct 30, 20246.296.326.176.276.2732,803
Oct 29, 20246.186.286.186.286.2871,051
Oct 28, 20246.206.316.126.316.31370,290
Oct 25, 20246.316.316.126.206.2070,777
Oct 24, 20246.356.356.226.246.2421,701
Oct 23, 20246.326.326.236.306.3028,877
Oct 22, 20246.446.446.216.326.3261,906
Oct 21, 20246.436.436.216.236.2328,027
Oct 18, 20246.376.386.256.356.3556,115
Oct 17, 20246.326.336.256.296.2928,954
Oct 16, 20246.286.426.266.326.3234,250
Oct 15, 20246.346.396.296.356.3549,358
Oct 14, 20246.436.446.336.426.4245,198
Oct 11, 20246.376.446.366.446.4424,275
Oct 10, 20246.436.436.346.406.4077,799
Oct 09, 20246.386.406.336.406.4066,991
Oct 08, 20246.436.446.376.396.3950,373
Oct 07, 20246.546.546.416.496.4964,554
Oct 04, 20246.466.546.426.506.5027,360
Oct 03, 20246.696.696.436.456.4528,218
Oct 02, 20246.516.556.426.506.5048,343
Oct 01, 20246.796.836.546.556.5572,844
Sep 30, 20246.776.836.716.816.81110,795
Sep 27, 20246.526.826.526.756.75105,203
Sep 26, 20246.506.606.506.606.6093,347
Sep 25, 20246.466.636.466.486.4853,683
Sep 24, 20246.466.626.466.546.5429,973
Sep 23, 20246.576.606.516.546.5455,334
Sep 20, 20246.616.696.576.626.62119,165
Sep 19, 20246.516.696.516.696.6999,304
Sep 18, 20246.416.536.416.506.5058,904
Sep 17, 20246.456.606.456.496.49105,085
Sep 16, 20246.566.566.386.496.49106,370
Sep 13, 20246.856.866.526.556.55266,681
Sep 12, 20246.746.906.746.906.9083,174
Sep 11, 20246.706.726.656.656.6521,477
Sep 10, 20246.796.796.556.656.6523,923
Sep 09, 20246.766.796.566.576.5747,926
Sep 06, 20246.746.786.656.766.7626,207
Sep 05, 20246.606.776.606.706.70103,428
Sep 04, 20246.686.716.436.696.69133,239
Sep 03, 20246.706.806.616.626.6299,679
Sep 02, 20246.726.736.606.626.6242,509
Aug 30, 20246.886.886.666.736.73167,352
Aug 29, 20246.716.776.696.726.7250,976
Aug 28, 20246.806.806.696.756.7557,312
Aug 27, 20246.646.826.616.786.7831,324
Aug 26, 20246.686.726.606.706.7031,341
Aug 23, 20246.696.696.616.686.6829,746
Aug 22, 20246.606.686.606.626.6218,670
Aug 21, 20246.686.686.606.656.6533,723
Aug 20, 20246.596.686.576.576.5724,814
Aug 19, 20246.656.696.616.686.6844,649
Aug 16, 20246.706.706.576.656.6517,119
Aug 15, 20246.516.656.516.626.6214,213
Aug 14, 20246.566.566.496.516.5127,568
Aug 13, 20246.646.646.346.556.5539,835
Aug 12, 20246.486.586.346.566.5661,677
Aug 09, 20246.466.466.326.386.3853,318
Aug 08, 20246.586.586.376.446.4436,650
Aug 07, 20246.436.616.416.566.5645,070
Aug 06, 20246.456.696.386.486.4874,847
Aug 05, 20246.546.546.206.466.46250,422
Aug 02, 20246.616.656.526.646.6484,036
Aug 01, 20246.706.756.616.626.6255,942
Jul 31, 20246.666.836.666.766.7654,218
Jul 30, 20246.766.766.656.736.7345,059
Jul 29, 20246.716.746.616.716.7144,852
Jul 26, 20246.706.786.706.716.7182,137
Jul 25, 20246.886.886.566.756.7579,292
Jul 24, 20246.856.856.646.686.6831,207
Jul 23, 20246.746.756.676.706.7015,352
Jul 22, 20246.826.826.676.796.7920,775
Jul 19, 20246.906.906.616.726.7242,926
Jul 18, 20246.716.996.706.876.8727,095
Jul 17, 20247.077.076.896.926.92208,869
Jul 16, 20247.117.116.876.926.9222,244
Jul 15, 20247.117.116.956.966.9617,073
Jul 12, 20246.967.066.947.047.0465,946
Jul 11, 20246.906.966.806.906.9051,608
Jul 10, 20246.796.906.776.856.8565,283
Jul 09, 20246.756.806.756.756.7548,240
Jul 08, 20246.726.766.696.696.6938,424
Jul 05, 20246.686.756.626.636.6317,633
Jul 04, 20246.636.786.636.726.7265,062
Jul 03, 20246.616.656.536.616.6138,403
Jul 02, 20246.726.726.376.516.5147,748
Jul 01, 20246.666.766.456.486.4834,461
Jun 28, 20246.436.566.276.506.50119,429
Jun 27, 20246.426.506.226.296.2978,965
Jun 26, 20246.616.656.426.496.49105,014
Jun 25, 20246.736.736.536.606.6066,734
Jun 24, 20246.726.806.686.736.7355,038
Jun 21, 20246.856.876.726.746.7484,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...