eDreams Odigeo SA

EDRE
🏛️ uk →
8.11
Last Update: 2025-09-26
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
2023-06-12 6.15 6.15 6.15 6.15 0.0M
2023-06-07 5.92 5.92 5.92 5.92 0.0M
2023-06-06 5.63 5.75 5.63 5.75 0.0M
2023-06-02 5.36 5.48 5.36 5.48 0.0M
2023-05-31 5.19 5.22 5.16 5.21 0.0M
2023-05-30 5.27 5.27 5.26 5.26 0.0M
2023-05-26 5.06 5.17 5.00 5.17 0.0M
2023-05-25 5.37 5.37 5.19 5.20 0.0M
2023-05-23 5.31 5.37 5.29 5.34 0.0M
2023-05-22 5.41 5.41 5.33 5.36 0.0M
2023-05-19 5.42 5.45 5.37 5.37 0.0M
2023-05-18 5.31 5.37 5.31 5.33 0.0M
2023-05-16 5.07 5.14 5.07 5.13 0.0M
2023-05-12 5.24 5.24 5.24 5.24 0.0M
2023-05-11 5.22 5.22 5.19 5.19 0.0M
2023-05-05 5.05 5.15 5.05 5.15 0.0M
2023-05-04 5.06 5.06 5.04 5.04 0.0M
2023-05-03 5.08 5.08 5.08 5.08 0.0M
2023-05-02 5.21 5.21 5.11 5.11 0.0M
2023-04-28 5.01 5.18 5.01 5.17 0.0M
2023-04-27 4.95 5.00 4.89 4.99 0.0M
2023-04-26 4.93 5.05 4.87 5.05 0.0M
2023-04-25 5.05 5.09 5.00 5.01 0.0M
2023-04-24 5.19 5.19 5.12 5.12 0.0M
2023-04-21 5.11 5.16 5.04 5.15 0.0M
2023-04-20 5.27 5.27 5.18 5.18 0.0M
2023-04-19 5.53 5.54 5.25 5.32 0.0M
2023-04-18 5.50 5.58 5.50 5.57 0.0M
2023-04-17 5.55 5.55 5.49 5.49 0.0M
2023-04-14 5.40 5.50 5.40 5.46 0.0M
2023-04-13 5.42 5.49 5.34 5.49 0.0M
2023-04-12 5.44 5.44 5.28 5.37 0.0M
2023-04-11 5.35 5.41 5.20 5.28 0.0M
2023-04-06 5.46 5.47 5.42 5.42 0.0M
2023-04-05 5.50 5.50 5.37 5.37 0.0M
2023-04-03 5.61 5.61 5.61 5.61 0.0M
2023-03-31 5.51 5.67 5.51 5.64 0.0M
2023-03-30 5.43 5.58 5.43 5.56 0.0M
2023-03-29 5.23 5.30 5.21 5.28 0.0M
2023-03-28 5.18 5.18 5.16 5.16 0.0M
2023-03-27 5.16 5.24 5.14 5.22 0.0M
2023-03-24 5.34 5.34 5.10 5.10 0.0M
2023-03-23 5.23 5.29 5.23 5.26 0.0M
2023-03-22 5.46 5.46 5.42 5.42 0.0M
2023-03-21 5.39 5.46 5.39 5.44 0.0M
2023-03-20 5.23 5.31 5.22 5.31 0.0M
2023-03-17 5.49 5.52 5.41 5.47 0.0M
2023-03-16 5.57 5.57 5.45 5.49 0.0M
2023-03-15 5.43 5.45 5.30 5.32 0.0M
2023-03-14 5.44 5.65 5.38 5.62 0.0M
2023-03-13 5.57 5.57 5.27 5.50 0.0M
2023-03-10 5.66 5.66 5.48 5.55 0.0M
2023-03-09 5.72 5.79 5.65 5.71 0.0M
2023-03-08 5.92 5.92 5.85 5.88 0.0M
2023-03-07 5.97 5.97 5.92 5.93 0.0M
2023-03-06 6.00 6.01 6.00 6.01 0.0M
2023-03-03 6.04 6.04 6.02 6.03 0.0M
2023-03-02 6.04 6.04 5.93 5.93 0.0M
2023-03-01 6.04 6.14 6.04 6.11 0.0M
2023-02-28 5.87 6.05 5.87 6.05 0.0M
2023-02-27 5.99 5.99 5.87 5.92 0.0M
2023-02-24 6.24 6.24 5.89 5.91 0.0M
2023-02-23 6.06 6.20 5.91 6.14 0.0M
2023-02-22 5.82 5.82 5.82 5.82 0.0M
2023-02-21 5.86 5.90 5.81 5.90 0.0M
2023-02-20 5.88 5.89 5.84 5.86 0.0M
2023-02-17 5.97 5.97 5.90 5.90 0.0M
2023-02-16 5.99 6.02 5.96 6.02 0.0M
2023-02-15 5.88 5.99 5.85 5.99 0.0M
2023-02-14 5.78 5.86 5.77 5.86 0.0M
2023-02-13 5.73 5.75 5.73 5.75 0.0M
2023-02-10 6.02 6.02 5.67 5.81 0.0M
2023-02-09 5.61 6.08 5.61 6.00 0.0M
2023-02-08 5.51 5.53 5.51 5.53 0.0M
2023-02-07 5.38 5.45 5.38 5.45 0.0M
2023-02-06 5.42 5.45 5.32 5.44 0.0M
2023-02-03 5.30 5.41 5.30 5.41 0.0M
2023-02-02 5.53 5.60 5.43 5.43 0.0M
2023-02-01 5.37 5.48 5.35 5.35 0.0M
2023-01-31 5.20 5.28 5.20 5.27 0.0M
2023-01-30 5.54 5.54 5.30 5.33 0.0M
2023-01-27 5.41 5.54 5.41 5.49 0.0M
2023-01-26 5.48 5.50 5.40 5.41 0.0M
2023-01-25 5.32 5.42 5.28 5.42 0.0M
2023-01-24 5.22 5.47 5.22 5.43 0.0M
2023-01-23 5.35 5.35 5.23 5.28 0.0M
2023-01-20 5.47 5.47 5.33 5.33 0.0M
2023-01-19 5.25 5.44 5.23 5.37 0.0M
2023-01-18 5.22 5.49 5.22 5.35 0.0M
2023-01-17 4.86 5.11 4.77 5.11 0.0M
2023-01-16 4.83 4.84 4.80 4.82 0.0M
2023-01-13 4.75 5.02 4.75 4.96 0.0M
2023-01-12 4.45 4.45 4.35 4.43 0.0M
2023-01-11 4.53 4.53 4.36 4.37 0.0M
2023-01-10 4.25 4.35 4.25 4.35 0.0M
2023-01-09 4.24 4.29 4.24 4.29 0.0M
2023-01-06 4.11 4.20 4.11 4.20 0.0M
2023-01-05 4.27 4.27 4.27 4.27 0.0M
2023-01-04 4.14 4.21 4.13 4.21 0.0M
2023-01-03 4.03 4.03 4.03 4.03 0.0M