eDreams ODIGEO S.A. (EDR.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.85 | 6.87 | 6.72 | 6.74 | 6.74 | 84,676 |
| 20 Jun 2024 | 6.89 | 6.91 | 6.70 | 6.89 | 6.89 | 42,474 |
| 19 Jun 2024 | 6.80 | 6.81 | 6.65 | 6.73 | 6.73 | 65,200 |
| 18 Jun 2024 | 6.75 | 6.95 | 6.62 | 6.76 | 6.76 | 66,080 |
| 17 Jun 2024 | 6.78 | 6.94 | 6.64 | 6.76 | 6.76 | 60,729 |
| 14 Jun 2024 | 6.85 | 6.85 | 6.64 | 6.79 | 6.79 | 138,216 |
| 13 Jun 2024 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 65,121 |
| 12 Jun 2024 | 6.91 | 7.21 | 6.91 | 7.20 | 7.20 | 36,598 |
| 11 Jun 2024 | 7.17 | 7.17 | 6.94 | 7.04 | 7.04 | 95,700 |
| 10 Jun 2024 | 7.23 | 7.23 | 7.02 | 7.06 | 7.06 | 51,937 |
| 07 Jun 2024 | 7.23 | 7.28 | 7.18 | 7.20 | 7.20 | 126,625 |
| 06 Jun 2024 | 7.15 | 7.29 | 7.15 | 7.16 | 7.16 | 219,641 |
| 05 Jun 2024 | 7.05 | 7.15 | 7.05 | 7.11 | 7.11 | 47,996 |
| 04 Jun 2024 | 7.06 | 7.14 | 7.01 | 7.05 | 7.05 | 100,307 |
| 03 Jun 2024 | 7.15 | 7.15 | 7.06 | 7.10 | 7.10 | 129,823 |
| 31 May 2024 | 6.94 | 7.10 | 6.88 | 7.09 | 7.09 | 300,490 |
| 30 May 2024 | 6.82 | 7.00 | 6.82 | 6.91 | 6.91 | 200,537 |
| 29 May 2024 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | 116,335 |
| 28 May 2024 | 6.87 | 6.94 | 6.78 | 6.81 | 6.81 | 180,466 |
| 27 May 2024 | 6.80 | 6.95 | 6.76 | 6.92 | 6.92 | 122,977 |
| 24 May 2024 | 6.79 | 6.79 | 6.58 | 6.66 | 6.66 | 65,736 |
| 23 May 2024 | 6.80 | 6.86 | 6.67 | 6.74 | 6.74 | 89,334 |
| 22 May 2024 | 7.10 | 7.10 | 6.76 | 6.87 | 6.87 | 103,654 |
| 21 May 2024 | 7.13 | 7.18 | 7.06 | 7.10 | 7.10 | 70,807 |
| 20 May 2024 | 6.75 | 7.08 | 6.75 | 7.07 | 7.07 | 144,723 |
| 17 May 2024 | 6.80 | 6.93 | 6.72 | 6.93 | 6.93 | 101,740 |
| 16 May 2024 | 6.69 | 6.82 | 6.62 | 6.80 | 6.80 | 156,043 |
| 15 May 2024 | 6.51 | 6.74 | 6.50 | 6.66 | 6.66 | 86,869 |
| 14 May 2024 | 6.65 | 6.65 | 6.48 | 6.51 | 6.51 | 136,024 |
| 13 May 2024 | 6.70 | 6.70 | 6.56 | 6.61 | 6.61 | 94,726 |
| 10 May 2024 | 6.60 | 6.69 | 6.55 | 6.59 | 6.59 | 62,938 |
| 09 May 2024 | 6.60 | 6.68 | 6.55 | 6.57 | 6.57 | 76,217 |
| 08 May 2024 | 6.63 | 6.64 | 6.55 | 6.60 | 6.60 | 39,997 |
| 07 May 2024 | 6.58 | 6.64 | 6.46 | 6.54 | 6.54 | 55,845 |
| 06 May 2024 | 6.31 | 6.58 | 6.31 | 6.57 | 6.57 | 36,095 |
| 03 May 2024 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | 34,356 |
| 02 May 2024 | 6.29 | 6.36 | 6.20 | 6.28 | 6.28 | 63,649 |
| 30 Apr 2024 | 6.31 | 6.47 | 6.30 | 6.38 | 6.38 | 75,039 |
| 29 Apr 2024 | 6.40 | 6.40 | 6.22 | 6.38 | 6.38 | 65,173 |
| 26 Apr 2024 | 6.24 | 6.27 | 6.17 | 6.27 | 6.27 | 24,346 |
| 25 Apr 2024 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | 49,247 |
| 24 Apr 2024 | 6.28 | 6.29 | 6.17 | 6.21 | 6.21 | 50,257 |
| 23 Apr 2024 | 6.02 | 6.21 | 6.02 | 6.20 | 6.20 | 48,020 |
| 22 Apr 2024 | 6.08 | 6.17 | 6.07 | 6.10 | 6.10 | 46,914 |
| 19 Apr 2024 | 6.11 | 6.15 | 6.06 | 6.14 | 6.14 | 49,444 |
| 18 Apr 2024 | 6.05 | 6.25 | 6.05 | 6.16 | 6.16 | 50,515 |
| 17 Apr 2024 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | 35,199 |
| 16 Apr 2024 | 6.00 | 6.12 | 5.90 | 6.04 | 6.04 | 71,754 |
| 15 Apr 2024 | 6.09 | 6.25 | 6.07 | 6.08 | 6.08 | 131,451 |
| 12 Apr 2024 | 6.20 | 6.27 | 6.10 | 6.13 | 6.13 | 71,858 |
| 11 Apr 2024 | 6.34 | 6.35 | 6.24 | 6.30 | 6.30 | 62,710 |
| 10 Apr 2024 | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | 102,499 |
| 09 Apr 2024 | 6.35 | 6.53 | 6.33 | 6.42 | 6.42 | 43,383 |
| 08 Apr 2024 | 6.43 | 6.43 | 6.38 | 6.40 | 6.40 | 47,747 |
| 05 Apr 2024 | 6.70 | 6.70 | 6.36 | 6.37 | 6.37 | 72,250 |
| 04 Apr 2024 | 6.64 | 6.64 | 6.48 | 6.54 | 6.54 | 76,729 |
| 03 Apr 2024 | 6.61 | 6.63 | 6.56 | 6.62 | 6.62 | 58,146 |
| 02 Apr 2024 | 6.84 | 6.87 | 6.60 | 6.61 | 6.61 | 68,736 |
| 28 Mar 2024 | 6.55 | 6.81 | 6.55 | 6.75 | 6.75 | 110,523 |
| 27 Mar 2024 | 6.56 | 6.60 | 6.40 | 6.43 | 6.43 | 113,492 |
| 26 Mar 2024 | 6.62 | 6.71 | 6.56 | 6.57 | 6.57 | 64,307 |
| 25 Mar 2024 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | 31,697 |
| 22 Mar 2024 | 6.54 | 6.63 | 6.50 | 6.60 | 6.60 | 58,037 |
| 21 Mar 2024 | 6.50 | 6.55 | 6.43 | 6.51 | 6.51 | 144,736 |
| 20 Mar 2024 | 6.35 | 6.49 | 6.30 | 6.47 | 6.47 | 44,687 |
| 19 Mar 2024 | 6.50 | 6.50 | 6.33 | 6.35 | 6.35 | 50,662 |
| 18 Mar 2024 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | 58,168 |
| 15 Mar 2024 | 6.27 | 6.43 | 6.26 | 6.41 | 6.41 | 152,264 |
| 14 Mar 2024 | 6.41 | 6.49 | 6.36 | 6.39 | 6.39 | 61,181 |
| 13 Mar 2024 | 6.67 | 6.67 | 6.45 | 6.49 | 6.49 | 57,499 |
| 12 Mar 2024 | 6.45 | 6.54 | 6.41 | 6.54 | 6.54 | 77,345 |
| 11 Mar 2024 | 6.76 | 6.76 | 6.49 | 6.50 | 6.50 | 120,391 |
| 08 Mar 2024 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | 114,051 |
| 07 Mar 2024 | 6.73 | 6.76 | 6.67 | 6.70 | 6.70 | 40,370 |
| 06 Mar 2024 | 6.65 | 6.79 | 6.62 | 6.67 | 6.67 | 96,562 |
| 05 Mar 2024 | 6.75 | 6.81 | 6.69 | 6.72 | 6.72 | 89,570 |
| 04 Mar 2024 | 6.95 | 6.95 | 6.69 | 6.72 | 6.72 | 45,776 |
| 01 Mar 2024 | 6.91 | 6.94 | 6.78 | 6.89 | 6.89 | 41,469 |
| 29 Feb 2024 | 6.87 | 6.87 | 6.58 | 6.80 | 6.80 | 140,101 |
| 28 Feb 2024 | 6.97 | 7.03 | 6.79 | 6.87 | 6.87 | 80,881 |
| 27 Feb 2024 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | 33,129 |
| 26 Feb 2024 | 6.92 | 6.98 | 6.85 | 6.98 | 6.98 | 37,270 |
| 23 Feb 2024 | 6.98 | 6.98 | 6.84 | 6.92 | 6.92 | 37,952 |
| 22 Feb 2024 | 7.02 | 7.07 | 6.95 | 7.00 | 7.00 | 40,947 |
| 21 Feb 2024 | 6.95 | 7.09 | 6.86 | 7.01 | 7.01 | 38,066 |
| 20 Feb 2024 | 7.00 | 7.03 | 6.95 | 7.00 | 7.00 | 50,252 |
| 19 Feb 2024 | 7.00 | 7.04 | 6.96 | 7.01 | 7.01 | 21,363 |
| 16 Feb 2024 | 7.03 | 7.12 | 6.97 | 6.99 | 6.99 | 32,919 |
| 15 Feb 2024 | 7.07 | 7.14 | 7.00 | 7.03 | 7.03 | 51,651 |
| 14 Feb 2024 | 7.06 | 7.17 | 6.94 | 7.15 | 7.15 | 36,879 |
| 13 Feb 2024 | 7.20 | 7.20 | 6.97 | 7.05 | 7.05 | 52,810 |
| 12 Feb 2024 | 7.01 | 7.24 | 6.99 | 7.20 | 7.20 | 94,341 |
| 09 Feb 2024 | 7.14 | 7.19 | 6.99 | 7.01 | 7.01 | 54,906 |
| 08 Feb 2024 | 7.13 | 7.14 | 7.05 | 7.09 | 7.09 | 40,432 |
| 07 Feb 2024 | 7.17 | 7.18 | 7.03 | 7.10 | 7.10 | 49,537 |
| 06 Feb 2024 | 7.17 | 7.17 | 6.97 | 7.17 | 7.17 | 59,147 |
| 05 Feb 2024 | 7.09 | 7.19 | 7.02 | 7.05 | 7.05 | 43,697 |
| 02 Feb 2024 | 7.12 | 7.18 | 7.00 | 7.05 | 7.05 | 27,234 |
| 01 Feb 2024 | 7.04 | 7.16 | 6.94 | 7.00 | 7.00 | 62,270 |
| 31 Jan 2024 | 6.92 | 7.15 | 6.90 | 7.06 | 7.06 | 137,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.