eDreams Odigeo SA

EDRE
🏛️ spain →
8.10
Last Update: 2025-10-03
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
2023-12-29 7.70 7.70 7.67 7.70 0.0M
2023-12-28 7.05 7.40 7.05 7.35 0.0M
2023-12-27 7.06 7.18 6.96 7.06 0.0M
2023-12-22 6.96 7.12 7.12 7.12 0.0M
2023-12-21 6.99 7.02 6.88 6.99 0.0M
2023-12-20 7.00 7.00 6.85 6.98 0.0M
2023-12-19 6.95 7.00 6.82 6.95 0.0M
2023-12-18 6.94 7.00 6.85 6.87 0.0M
2023-12-15 7.01 7.02 6.95 6.97 0.0M
2023-12-14 6.94 7.09 6.85 7.01 0.0M
2023-12-13 6.82 6.89 6.69 6.74 0.0M
2023-12-12 6.77 6.78 6.68 6.76 0.0M
2023-12-11 6.82 6.94 6.72 6.82 0.0M
2023-12-08 6.93 7.03 6.73 6.87 0.0M
2023-12-07 6.85 6.94 6.70 6.90 0.0M
2023-12-06 6.75 6.85 6.66 6.75 0.0M
2023-12-05 6.65 6.69 6.55 6.69 0.0M
2023-12-04 6.62 6.65 6.62 6.62 0.0M
2023-12-01 6.72 6.72 6.52 6.72 0.0M
2023-11-30 6.80 6.83 6.64 6.77 0.0M
2023-11-29 6.60 6.80 6.60 6.76 0.0M
2023-11-28 6.64 6.68 6.49 6.64 0.0M
2023-11-27 6.57 6.65 6.50 6.57 0.0M
2023-11-24 6.63 6.63 6.53 6.57 0.0M
2023-11-23 6.67 6.67 6.50 6.58 0.0M
2023-11-22 6.63 6.67 6.55 6.63 0.0M
2023-11-21 6.64 6.67 6.56 6.64 0.0M
2023-11-20 6.56 6.61 6.54 6.56 0.0M
2023-11-17 6.52 6.66 6.49 6.55 0.0M
2023-11-16 6.75 6.75 6.48 6.50 0.0M
2023-11-15 6.89 7.05 6.62 6.75 0.0M
2023-11-14 6.55 6.85 6.45 6.83 0.0M
2023-11-13 6.44 6.52 6.43 6.52 0.0M
2023-11-10 6.42 6.47 6.34 6.42 0.0M
2023-11-09 6.38 6.47 6.28 6.38 0.0M
2023-11-08 6.45 6.45 6.10 6.45 0.0M
2023-11-07 6.15 6.23 6.01 6.15 0.0M
2023-11-06 6.17 6.24 6.03 6.17 0.0M
2023-11-03 6.15 6.29 6.10 6.22 0.0M
2023-11-02 5.90 6.21 5.90 6.15 0.0M
2023-11-01 5.86 6.08 5.86 5.86 0.0M
2023-10-31 6.05 6.10 5.79 6.05 0.0M
2023-10-30 5.72 5.84 5.70 5.72 0.0M
2023-10-27 5.76 5.76 5.50 5.76 0.0M
2023-10-26 5.84 5.84 5.59 5.64 0.0M
2023-10-25 5.71 5.75 5.47 5.75 0.0M
2023-10-24 5.61 5.76 5.59 5.61 0.0M
2023-10-23 5.80 5.80 5.57 5.65 0.0M
2023-10-20 5.66 5.67 5.66 5.66 0.0M
2023-10-19 5.74 6.01 5.74 5.74 0.0M
2023-10-18 6.11 6.11 5.92 5.96 0.0M
2023-10-17 5.90 6.11 5.90 6.11 0.0M
2023-10-16 6.05 6.13 5.96 6.04 0.0M
2023-10-13 6.10 6.10 5.91 6.00 0.0M
2023-10-12 6.24 6.26 6.11 6.12 0.0M
2023-10-11 6.11 6.24 6.09 6.19 0.0M
2023-10-10 6.03 6.20 5.92 6.20 0.0M
2023-10-09 5.85 6.02 5.85 5.85 0.0M
2023-10-06 6.00 6.05 5.90 6.00 0.0M
2023-10-05 5.97 6.13 5.95 6.05 0.0M
2023-10-04 5.92 5.99 5.80 5.96 0.0M
2023-10-03 6.10 6.22 6.02 6.07 0.0M
2023-10-02 6.49 6.49 6.14 6.28 0.0M
2023-09-29 6.34 6.56 6.34 6.45 0.0M
2023-09-28 6.34 6.34 6.13 6.30 0.0M
2023-09-27 6.20 6.27 6.10 6.15 0.0M
2023-09-26 6.24 6.34 6.16 6.24 0.0M
2023-09-25 6.29 6.42 6.26 6.29 0.0M
2023-09-22 6.43 6.54 6.42 6.43 0.0M
2023-09-21 6.51 6.72 6.48 6.51 0.0M
2023-09-20 6.63 6.72 6.38 6.63 0.0M
2023-09-19 6.35 6.45 6.30 6.38 0.0M
2023-09-18 6.40 6.55 6.35 6.40 0.0M
2023-09-15 6.48 6.64 6.48 6.51 0.0M
2023-09-14 6.50 6.55 6.35 6.48 0.0M
2023-09-13 6.55 6.55 6.26 6.39 0.0M
2023-09-12 6.34 6.55 6.34 6.45 0.0M
2023-09-11 6.42 6.51 6.42 6.45 0.0M
2023-09-08 6.41 6.52 6.35 6.41 0.0M
2023-09-07 6.52 6.59 6.37 6.52 0.0M
2023-09-06 6.47 6.66 6.47 6.47 0.0M
2023-09-05 6.64 6.76 6.54 6.68 0.0M
2023-09-04 6.68 6.90 6.61 6.75 0.0M
2023-09-01 6.82 6.96 6.60 6.82 0.0M
2023-08-31 6.46 6.71 6.33 6.46 0.0M
2023-08-30 6.16 6.35 6.16 6.30 0.0M
2023-08-29 6.16 6.24 6.04 6.16 0.0M
2023-08-28 6.07 6.13 6.04 6.07 0.0M
2023-08-25 6.10 6.10 5.84 6.05 0.0M
2023-08-24 5.99 6.18 5.99 6.00 0.0M
2023-08-23 6.06 6.17 5.98 6.16 0.0M
2023-08-22 6.10 6.13 5.98 6.03 0.0M
2023-08-21 6.30 6.30 5.95 6.06 0.0M
2023-08-18 6.12 6.21 6.11 6.12 0.0M
2023-08-17 6.26 6.34 6.20 6.26 0.0M
2023-08-16 6.21 6.36 6.21 6.21 0.0M
2023-08-15 6.13 6.22 6.03 6.20 0.0M
2023-08-14 6.20 6.20 6.13 6.17 0.0M
2023-08-11 6.17 6.33 6.06 6.06 0.0M
2023-08-10 6.12 6.30 6.12 6.24 0.0M
2023-08-09 6.14 6.20 6.13 6.19 0.0M
2023-08-08 6.18 6.22 6.10 6.15 0.0M
2023-08-07 6.40 6.40 6.12 6.22 0.0M
2023-08-04 6.10 6.38 6.10 6.37 0.0M
2023-08-03 6.25 6.33 6.22 6.24 0.0M
2023-08-02 6.30 6.34 6.25 6.28 0.0M
2023-08-01 6.68 6.68 6.31 6.40 0.0M
2023-07-31 6.60 6.74 6.55 6.68 0.0M
2023-07-28 6.49 6.60 6.40 6.60 0.0M
2023-07-27 6.32 6.50 6.31 6.47 0.0M
2023-07-26 6.11 6.32 6.10 6.30 0.0M
2023-07-25 6.22 6.32 6.01 6.28 0.0M
2023-07-24 6.21 6.31 6.21 6.28 0.0M
2023-07-21 6.36 6.36 6.18 6.27 0.0M
2023-07-20 6.29 6.33 6.22 6.24 0.0M
2023-07-19 6.27 6.46 6.27 6.28 0.0M
2023-07-18 6.20 6.40 6.20 6.38 0.0M
2023-07-17 6.41 6.41 6.30 6.37 0.0M
2023-07-14 6.35 6.44 6.33 6.36 0.0M
2023-07-13 6.25 6.43 6.25 6.32 0.0M
2023-07-12 6.31 6.40 6.30 6.37 0.0M
2023-07-11 6.40 6.43 6.30 6.36 0.0M
2023-07-10 6.40 6.40 6.20 6.35 0.0M
2023-07-07 6.26 6.36 6.22 6.27 0.0M
2023-07-06 6.42 6.49 6.18 6.26 0.0M
2023-07-05 6.46 6.58 6.46 6.51 0.0M
2023-07-04 6.42 6.60 6.42 6.58 0.0M
2023-07-03 6.37 6.59 6.37 6.57 0.0M
2023-06-30 6.50 6.55 6.41 6.55 0.0M
2023-06-29 6.40 6.58 6.33 6.46 0.0M
2023-06-28 6.50 6.55 6.41 6.45 0.0M
2023-06-27 6.35 6.45 6.31 6.45 0.0M
2023-06-26 6.48 6.49 6.35 6.43 0.0M
2023-06-23 6.60 6.64 6.40 6.44 0.0M
2023-06-22 6.70 6.74 6.61 6.67 0.0M
2023-06-21 6.75 6.84 6.67 6.74 0.0M
2023-06-20 6.81 6.84 6.60 6.80 0.0M
2023-06-19 6.86 6.86 6.55 6.80 0.0M
2023-06-16 6.77 6.94 6.74 6.86 0.0M
2023-06-15 6.50 6.84 6.48 6.71 0.0M
2023-06-14 6.24 6.55 6.24 6.52 0.0M
2023-06-13 6.12 6.26 6.12 6.23 0.0M
2023-06-12 6.13 6.17 5.89 6.14 0.0M
2023-06-09 5.99 6.14 5.90 6.09 0.0M
2023-06-08 5.91 6.03 5.91 5.98 0.0M
2023-06-07 5.75 5.97 5.75 5.91 0.0M
2023-06-06 5.72 5.79 5.59 5.70 0.0M
2023-06-05 5.56 5.72 5.54 5.55 0.0M
2023-06-02 5.25 5.53 5.25 5.52 0.0M
2023-06-01 5.09 5.26 5.09 5.21 0.0M
2023-05-31 5.15 5.23 5.13 5.19 0.0M
2023-05-30 5.19 5.28 5.17 5.19 0.0M
2023-05-29 5.27 5.27 5.18 5.27 0.0M
2023-05-26 5.23 5.23 5.00 5.20 0.0M
2023-05-25 5.40 5.48 5.04 5.09 0.0M
2023-05-24 5.27 5.30 5.15 5.20 0.0M
2023-05-23 5.39 5.39 5.30 5.30 0.0M
2023-05-22 5.46 5.47 5.28 5.36 0.0M
2023-05-19 5.39 5.45 5.26 5.29 0.0M
2023-05-18 5.32 5.39 5.29 5.29 0.0M
2023-05-17 5.17 5.33 5.16 5.27 0.0M
2023-05-16 5.02 5.14 5.02 5.12 0.0M
2023-05-15 5.19 5.19 5.01 5.05 0.0M
2023-05-12 5.25 5.25 5.08 5.08 0.0M
2023-05-11 5.20 5.22 5.13 5.17 0.0M
2023-05-10 5.18 5.21 5.16 5.18 0.0M
2023-05-09 5.10 5.22 5.10 5.18 0.0M
2023-05-08 5.15 5.19 5.12 5.15 0.0M
2023-05-05 5.10 5.17 5.00 5.14 0.0M
2023-05-04 5.08 5.08 4.96 4.99 0.0M
2023-05-03 5.11 5.11 5.01 5.08 0.0M
2023-05-02 5.20 5.22 5.08 5.09 0.0M
2023-04-28 5.07 5.19 4.98 5.15 0.0M
2023-04-27 4.92 5.02 4.86 5.02 0.0M
2023-04-26 4.95 5.05 4.83 5.00 0.0M
2023-04-25 5.10 5.11 4.96 5.01 0.0M
2023-04-24 5.19 5.26 5.10 5.10 0.0M
2023-04-21 5.16 5.18 5.03 5.15 0.0M
2023-04-20 5.36 5.36 5.17 5.18 0.0M
2023-04-19 5.48 5.54 5.21 5.31 0.0M
2023-04-18 5.44 5.59 5.44 5.59 0.0M
2023-04-17 5.50 5.53 5.46 5.50 0.0M
2023-04-14 5.50 5.50 5.43 5.47 0.0M
2023-04-13 5.49 5.50 5.33 5.49 0.0M
2023-04-12 5.28 5.38 5.26 5.36 0.0M
2023-04-11 5.35 5.41 5.18 5.27 0.0M
2023-04-06 5.50 5.50 5.35 5.41 0.0M
2023-04-05 5.43 5.53 5.33 5.43 0.0M
2023-04-04 5.51 5.53 5.40 5.45 0.0M
2023-04-03 5.69 5.69 5.52 5.57 0.0M
2023-03-31 5.56 5.67 5.45 5.66 0.0M
2023-03-30 5.30 5.58 5.30 5.57 0.0M
2023-03-29 5.23 5.31 5.13 5.31 0.0M
2023-03-28 5.34 5.34 5.12 5.19 0.0M
2023-03-27 5.20 5.25 5.12 5.25 0.0M
2023-03-24 5.35 5.35 5.05 5.14 0.0M
2023-03-23 5.34 5.35 5.20 5.33 0.0M
2023-03-22 5.48 5.48 5.31 5.34 0.0M
2023-03-21 5.42 5.47 5.34 5.45 0.0M
2023-03-20 5.34 5.43 5.16 5.34 0.0M
2023-03-17 5.53 5.57 5.37 5.44 0.0M
2023-03-16 5.47 5.57 5.40 5.50 0.0M
2023-03-15 5.62 5.63 5.26 5.35 0.0M
2023-03-14 5.44 5.65 5.38 5.64 0.0M
2023-03-13 5.58 5.59 5.26 5.46 0.0M
2023-03-10 5.66 5.66 5.43 5.55 0.0M
2023-03-09 5.92 5.92 5.64 5.72 0.0M
2023-03-08 5.86 5.92 5.82 5.86 0.0M
2023-03-07 6.02 6.04 5.88 5.89 0.0M
2023-03-06 6.06 6.06 5.94 5.96 0.0M
2023-03-03 6.06 6.08 5.96 6.01 0.0M
2023-03-02 6.14 6.14 5.91 5.93 0.0M
2023-03-01 6.01 6.17 6.01 6.08 0.0M
2023-02-28 5.92 6.07 5.82 6.07 0.0M
2023-02-27 5.90 6.02 5.86 5.92 0.0M
2023-02-24 6.22 6.28 5.88 5.89 0.0M
2023-02-23 6.06 6.23 5.86 6.17 0.0M
2023-02-22 5.80 5.96 5.75 5.96 0.0M
2023-02-21 5.80 5.94 5.76 5.85 0.0M
2023-02-20 5.91 5.98 5.83 5.86 0.0M
2023-02-17 5.93 5.99 5.88 5.92 0.0M
2023-02-16 6.00 6.05 5.87 6.01 0.0M
2023-02-15 5.84 5.99 5.78 5.96 0.0M
2023-02-14 5.79 5.90 5.76 5.83 0.0M
2023-02-13 5.80 5.80 5.63 5.72 0.0M
2023-02-10 6.02 6.02 5.66 5.78 0.0M
2023-02-09 5.62 6.10 5.62 5.98 0.0M
2023-02-08 5.50 5.58 5.50 5.56 0.0M
2023-02-07 5.39 5.48 5.36 5.48 0.0M
2023-02-06 5.42 5.45 5.30 5.42 0.0M
2023-02-03 5.37 5.43 5.28 5.40 0.0M
2023-02-02 5.46 5.62 5.35 5.40 0.0M
2023-02-01 5.30 5.50 5.29 5.35 0.0M
2023-01-31 5.26 5.30 5.11 5.30 0.0M
2023-01-30 5.54 5.54 5.27 5.30 0.0M
2023-01-27 5.44 5.53 5.39 5.48 0.0M
2023-01-26 5.46 5.52 5.39 5.46 0.0M
2023-01-25 5.50 5.50 5.28 5.43 0.0M
2023-01-24 5.28 5.49 5.13 5.47 0.0M
2023-01-23 5.45 5.45 5.21 5.21 0.0M
2023-01-20 5.51 5.63 5.31 5.38 0.0M
2023-01-19 5.29 5.45 5.18 5.45 0.0M
2023-01-18 5.19 5.61 5.18 5.30 0.0M
2023-01-17 4.75 5.15 4.75 5.15 0.0M
2023-01-16 5.00 5.04 4.75 4.82 0.0M
2023-01-13 4.47 5.06 4.47 4.83 0.0M
2023-01-12 4.49 4.53 4.36 4.41 0.0M
2023-01-11 4.40 4.53 4.35 4.44 0.0M
2023-01-10 4.29 4.36 4.25 4.36 0.0M
2023-01-09 4.21 4.29 4.20 4.29 0.0M
2023-01-06 4.22 4.22 4.08 4.20 0.0M
2023-01-05 4.26 4.27 4.16 4.20 0.0M
2023-01-04 4.04 4.24 4.04 4.20 0.0M
2023-01-03 3.95 4.15 3.95 4.10 0.0M
2023-01-02 4.02 4.02 3.94 3.96 0.0M