eDreams Odigeo SA

EDRE
🏛️ uk →
8.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.48 9.60 9.42 9.60 0.0M
2021-12-29 9.42 9.47 9.35 9.37 0.0M
2021-12-23 8.65 8.72 8.59 8.62 0.0M
2021-12-22 8.23 8.50 8.21 8.50 0.0M
2021-12-21 7.92 8.12 7.92 8.10 0.0M
2021-12-20 7.80 7.91 7.71 7.86 0.0M
2021-12-17 7.69 7.95 7.60 7.95 0.0M
2021-12-16 7.89 7.93 7.80 7.80 0.0M
2021-12-15 7.99 8.04 7.85 7.90 0.0M
2021-12-14 7.80 8.06 7.80 7.99 0.0M
2021-12-13 7.96 7.96 7.60 7.63 0.0M
2021-12-10 7.74 7.89 7.74 7.79 0.0M
2021-12-09 7.52 7.67 7.52 7.58 0.0M
2021-12-08 7.42 7.57 7.24 7.57 0.0M
2021-12-07 7.02 7.37 7.02 7.33 0.0M
2021-12-06 6.78 6.95 6.49 6.95 0.0M
2021-12-03 6.75 6.83 6.56 6.56 0.0M
2021-12-02 7.00 7.00 6.63 6.75 0.1M
2021-12-01 6.89 6.89 6.89 6.89 0.0M
2021-11-30 6.99 7.13 6.86 7.08 0.0M
2021-11-29 7.00 7.11 6.89 6.97 0.0M
2021-11-26 7.44 7.45 6.74 6.80 0.1M
2021-11-25 7.94 7.94 7.94 7.94 0.0M
2021-11-24 7.70 7.70 7.36 7.69 0.0M
2021-11-23 7.74 7.79 7.61 7.61 0.0M
2021-11-22 7.86 7.86 7.64 7.64 0.0M
2021-11-19 8.31 8.31 7.52 7.88 0.0M
2021-11-18 8.19 8.51 8.19 8.30 0.0M
2021-11-17 8.03 8.60 8.03 8.55 0.5M
2021-11-16 8.07 8.11 7.85 7.91 0.0M
2021-11-15 7.97 8.00 7.96 7.98 0.0M
2021-11-12 8.04 8.07 7.97 8.00 0.0M
2021-11-11 8.08 8.16 7.96 8.16 0.0M
2021-11-10 8.49 8.49 8.49 8.49 0.0M
2021-11-09 8.11 8.30 8.11 8.30 0.0M
2021-11-08 8.11 8.20 7.99 8.06 0.0M
2021-11-05 7.69 7.82 7.69 7.82 0.0M
2021-11-04 7.68 7.68 7.56 7.58 0.0M
2021-11-03 7.52 7.55 7.50 7.55 0.0M
2021-11-02 7.55 7.56 7.55 7.56 0.0M
2021-11-01 7.62 7.76 7.62 7.73 0.0M
2021-10-29 7.52 7.55 7.50 7.55 0.0M
2021-10-28 7.24 7.47 7.17 7.47 0.0M
2021-10-27 7.18 7.19 6.99 7.13 0.0M
2021-10-26 7.25 7.36 7.25 7.36 0.0M
2021-10-25 7.13 7.14 7.13 7.14 0.0M
2021-10-22 7.16 7.16 7.05 7.11 0.0M
2021-10-21 7.34 7.34 7.34 7.34 0.0M
2021-10-20 7.45 7.46 7.37 7.38 0.0M
2021-10-19 7.52 7.52 7.52 7.52 0.0M
2021-10-18 7.47 7.63 7.47 7.58 0.0M
2021-10-15 7.47 7.50 7.45 7.48 0.0M
2021-10-14 7.36 7.36 7.36 7.36 0.0M
2021-10-12 7.41 7.41 7.30 7.30 0.0M
2021-10-08 7.37 7.55 7.37 7.55 0.0M
2021-10-07 7.30 7.31 7.28 7.31 0.0M
2021-10-06 7.45 7.45 7.24 7.24 0.0M
2021-10-05 7.39 7.60 7.39 7.60 0.0M
2021-10-04 7.93 7.93 7.53 7.53 0.0M
2021-10-01 7.45 7.78 7.36 7.78 0.0M
2021-09-30 7.23 7.70 7.22 7.60 0.0M
2021-09-29 7.19 7.19 7.19 7.19 0.0M
2021-09-28 7.08 7.15 6.92 7.13 0.0M
2021-09-27 7.04 7.09 7.04 7.08 0.0M
2021-09-24 6.92 6.92 6.67 6.83 0.0M
2021-09-23 6.62 6.80 6.62 6.72 0.0M
2021-09-22 6.30 6.44 6.30 6.44 0.0M
2021-09-21 6.40 6.40 6.29 6.29 0.0M
2021-09-20 6.07 6.40 6.02 6.32 0.0M
2021-09-17 6.28 6.32 6.18 6.30 0.0M
2021-09-15 5.94 5.94 5.93 5.93 0.0M
2021-09-14 6.27 6.27 6.14 6.14 0.0M
2021-09-13 6.21 6.24 6.18 6.23 0.0M
2021-09-10 6.24 6.24 6.24 6.24 0.0M
2021-09-08 6.39 6.39 6.39 6.39 0.0M
2021-09-06 6.41 6.41 6.27 6.27 0.0M
2021-09-03 6.57 6.57 6.57 6.57 0.0M
2021-09-02 6.44 6.44 6.44 6.44 0.0M
2021-09-01 6.39 6.39 6.20 6.31 0.0M
2021-08-27 6.10 6.10 6.10 6.10 0.0M
2021-08-26 6.19 6.19 6.03 6.03 0.0M
2021-08-25 6.20 6.20 6.17 6.17 0.0M
2021-08-24 6.18 6.18 6.12 6.12 0.1M
2021-08-23 6.06 6.06 6.03 6.03 0.0M
2021-08-20 5.74 6.02 5.74 6.00 0.1M
2021-08-19 6.10 6.10 5.97 6.09 0.0M
2021-08-18 6.01 6.09 5.79 6.09 0.0M
2021-08-17 6.23 6.23 6.11 6.17 0.0M
2021-08-13 6.36 6.36 6.27 6.27 0.0M
2021-08-12 6.36 6.39 6.27 6.27 0.0M
2021-08-11 6.42 6.42 6.42 6.42 0.0M
2021-08-10 6.48 6.48 6.48 6.48 0.0M
2021-08-09 6.35 6.35 6.35 6.35 0.0M
2021-08-06 6.39 6.39 6.28 6.38 0.0M
2021-08-04 6.60 6.60 6.49 6.49 0.0M
2021-08-03 6.64 6.64 6.64 6.64 0.0M
2021-08-02 6.98 6.98 6.88 6.94 0.0M
2021-07-30 7.03 7.05 6.83 6.83 0.0M
2021-07-29 6.78 7.37 6.76 7.29 0.0M
2021-07-28 6.75 6.75 6.69 6.69 0.0M
2021-07-26 6.70 6.70 6.61 6.61 0.0M
2021-07-23 6.65 6.65 6.65 6.65 0.0M
2021-07-22 6.68 6.68 6.68 6.68 0.0M
2021-07-21 6.55 6.55 6.55 6.55 0.0M
2021-07-20 6.34 6.34 6.30 6.30 0.0M
2021-07-19 6.42 6.42 6.19 6.19 0.0M
2021-07-16 6.60 6.60 6.49 6.53 0.0M
2021-07-14 6.84 6.84 6.84 6.84 0.0M
2021-07-13 6.82 6.82 6.82 6.82 0.0M
2021-07-12 6.65 6.89 6.65 6.88 0.0M
2021-07-09 6.45 6.63 6.45 6.63 0.0M
2021-07-08 6.29 6.35 6.29 6.35 0.0M
2021-07-07 6.85 6.85 6.50 6.55 0.0M
2021-07-06 6.89 6.89 6.79 6.79 0.0M
2021-07-05 6.75 6.94 6.75 6.91 0.0M
2021-07-02 6.82 6.82 6.79 6.80 0.0M
2021-07-01 6.89 6.89 6.78 6.79 0.0M
2021-06-30 6.43 6.79 6.24 6.78 0.0M
2021-06-29 6.53 6.53 6.50 6.50 0.0M
2021-06-28 6.61 6.75 6.61 6.75 0.0M
2021-06-25 7.00 7.00 6.88 6.90 0.0M
2021-06-24 6.98 7.00 6.97 7.00 0.0M
2021-06-23 6.86 6.98 6.86 6.97 0.0M
2021-06-22 6.85 6.87 6.84 6.87 0.0M
2021-06-21 6.68 6.85 6.68 6.79 0.0M
2021-06-18 6.98 6.98 6.77 6.78 0.0M
2021-06-17 6.96 7.00 6.96 6.98 0.0M
2021-06-16 6.84 6.86 6.81 6.86 0.0M
2021-06-15 6.72 6.86 6.72 6.83 0.0M
2021-06-14 6.84 7.00 6.84 6.95 0.0M
2021-06-11 6.49 6.52 6.49 6.52 0.0M
2021-06-10 6.32 6.50 6.25 6.25 0.0M
2021-06-09 5.96 6.12 5.96 6.12 0.0M
2021-06-07 5.67 6.10 5.67 6.09 0.0M
2021-06-04 6.13 6.15 5.89 6.08 0.1M
2021-06-03 5.99 6.40 5.99 6.19 0.1M
2021-06-02 5.38 5.98 5.38 5.98 0.0M
2021-06-01 5.20 5.34 5.20 5.34 0.0M
2021-05-28 5.02 5.29 5.02 5.29 0.0M
2021-05-27 4.98 4.98 4.79 4.96 0.0M
2021-05-26 4.85 4.89 4.85 4.89 0.0M
2021-05-25 4.79 4.79 4.77 4.77 0.0M
2021-05-24 4.74 4.79 4.74 4.79 0.0M
2021-05-20 4.80 4.82 4.80 4.82 0.0M
2021-05-19 4.79 4.79 4.74 4.74 0.0M
2021-05-18 4.75 4.75 4.75 4.75 0.0M
2021-05-17 4.77 4.79 4.74 4.79 0.0M
2021-05-14 4.69 4.69 4.69 4.69 0.0M
2021-05-13 4.46 4.58 4.42 4.56 0.0M
2021-05-12 4.63 4.67 4.55 4.67 0.0M
2021-05-11 4.70 4.70 4.70 4.70 0.0M
2021-05-10 4.80 4.80 4.75 4.75 0.0M
2021-05-07 4.70 4.70 4.70 4.70 0.0M
2021-05-06 4.80 4.80 4.62 4.71 0.0M
2021-05-05 4.76 4.77 4.75 4.75 0.0M
2021-04-30 4.84 4.87 4.84 4.87 0.0M
2021-04-29 4.82 4.85 4.82 4.84 0.0M
2021-04-28 4.82 4.82 4.77 4.77 0.0M
2021-04-27 4.70 4.90 4.70 4.82 0.1M
2021-04-26 4.68 4.78 4.68 4.78 0.0M
2021-04-23 4.64 4.68 4.64 4.68 0.0M
2021-04-22 4.49 4.54 4.46 4.51 0.0M
2021-04-21 4.40 4.40 4.40 4.40 0.0M
2021-04-20 4.62 4.62 4.40 4.40 0.0M
2021-04-19 4.76 4.77 4.76 4.77 0.0M
2021-04-15 4.63 4.78 4.63 4.64 0.0M
2021-04-14 4.70 4.70 4.67 4.67 0.0M
2021-04-13 4.70 4.70 4.70 4.70 0.0M
2021-04-12 4.75 4.75 4.70 4.70 0.0M
2021-04-09 4.84 4.84 4.79 4.79 0.0M
2021-04-08 4.72 4.80 4.58 4.80 0.0M
2021-04-07 4.80 4.80 4.78 4.78 0.0M
2021-04-06 4.81 4.83 4.75 4.78 0.0M
2021-03-31 4.75 4.76 4.58 4.73 0.0M
2021-03-30 4.65 4.73 4.65 4.73 0.0M
2021-03-29 4.62 4.71 4.58 4.58 0.0M
2021-03-26 4.52 4.54 4.42 4.49 0.0M
2021-03-25 4.47 4.47 4.38 4.45 0.0M
2021-03-24 4.59 4.60 4.54 4.55 0.0M
2021-03-23 4.77 4.77 4.60 4.60 0.0M
2021-03-22 4.83 4.85 4.66 4.66 0.0M
2021-03-19 4.99 4.99 4.98 4.98 0.0M
2021-03-18 5.01 5.10 4.95 5.03 0.0M
2021-03-17 5.12 5.12 5.12 5.12 0.0M
2021-03-16 5.16 5.20 5.16 5.20 0.0M
2021-03-15 5.18 5.22 5.16 5.22 0.0M
2021-03-11 5.08 5.08 5.05 5.07 0.0M
2021-03-10 5.13 5.18 5.12 5.17 0.0M
2021-03-09 5.25 5.25 5.24 5.24 0.0M
2021-03-08 5.19 5.30 5.19 5.30 0.0M
2021-03-05 5.11 5.21 5.10 5.19 0.0M
2021-03-04 5.24 5.27 5.20 5.20 0.0M
2021-03-03 5.10 5.26 5.05 5.26 0.0M
2021-03-02 4.99 5.00 4.99 5.00 0.0M
2021-02-26 4.99 5.04 4.97 4.97 0.0M
2021-02-25 5.08 5.10 5.00 5.10 0.0M
2021-02-24 4.83 4.96 4.83 4.96 0.0M
2021-02-23 4.67 4.82 4.67 4.80 0.0M
2021-02-19 4.35 4.40 4.33 4.39 0.0M
2021-02-18 4.30 4.30 4.29 4.29 0.0M
2021-02-17 4.11 4.35 4.11 4.30 0.0M
2021-02-16 4.18 4.18 4.18 4.18 0.0M
2021-02-15 4.12 4.12 4.12 4.12 0.0M
2021-02-12 4.04 4.05 4.04 4.05 0.0M
2021-02-11 4.06 4.10 4.06 4.08 0.0M
2021-02-10 4.09 4.12 4.09 4.12 0.0M
2021-02-08 4.00 4.07 4.00 4.07 0.0M
2021-02-05 3.99 4.03 3.99 4.03 0.0M
2021-02-04 3.90 3.94 3.90 3.94 0.0M
2021-02-03 3.85 3.85 3.85 3.85 0.0M
2021-02-02 3.81 3.94 3.81 3.88 0.0M
2021-02-01 3.75 3.75 3.75 3.75 0.0M
2021-01-29 3.75 3.76 3.75 3.76 0.1M
2021-01-28 3.75 3.80 3.75 3.80 0.1M
2021-01-27 3.69 3.72 3.60 3.72 0.0M
2021-01-26 3.67 3.67 3.67 3.67 0.0M
2021-01-25 3.90 3.90 3.90 3.90 0.0M
2021-01-21 3.97 3.97 3.94 3.94 0.0M
2021-01-19 3.95 3.95 3.95 3.95 0.0M
2021-01-15 3.92 3.92 3.83 3.83 0.0M
2021-01-12 3.96 3.96 3.96 3.96 0.0M
2021-01-05 3.91 3.91 3.91 3.91 0.0M
2021-01-04 4.16 4.16 4.16 4.16 0.0M