Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

eDreams ODIGEO S.A. (0QS9.L)

Compare
6.44
-0.11
(-1.68%)
At close: April 11 at 1:53:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.866.866.376.446.4462
Apr 10, 20256.966.966.556.556.551,105
Apr 9, 20256.266.266.056.056.05411
Apr 7, 20256.086.165.936.166.161,942
Apr 4, 20257.007.006.396.626.625,407
Apr 3, 20257.257.257.077.077.07111
Apr 2, 20257.457.457.347.447.443,944
Apr 1, 20257.377.377.357.357.351,337
Mar 31, 20257.187.187.187.187.18-
Mar 28, 20257.607.607.377.437.434,923
Mar 27, 20257.577.707.357.677.6715,739
Mar 26, 20258.828.878.568.728.7212,361
Mar 25, 20258.508.818.508.748.741,580
Mar 24, 20258.318.318.318.318.31256
Mar 21, 20258.168.218.168.198.192,820
Mar 20, 20258.178.178.108.108.103
Mar 19, 20258.008.098.008.038.031,705
Mar 18, 20258.108.138.088.138.133,732
Mar 17, 20257.888.047.887.927.921,652
Mar 14, 20257.717.857.717.787.786,528
Mar 13, 20257.817.857.737.737.737,077
Mar 12, 20258.058.057.857.877.873,058
Mar 11, 20258.168.167.898.038.035,507
Mar 10, 20258.328.328.308.308.30217
Mar 7, 20258.298.328.228.298.292,025
Mar 6, 20258.398.398.318.328.321,332
Mar 5, 20258.438.438.318.368.363,056
Mar 4, 20258.238.328.228.298.292,654
Mar 3, 20258.238.328.238.288.284,271
Feb 28, 20258.168.278.168.258.253,154
Feb 27, 20258.108.168.108.128.121,770
Feb 26, 20258.168.208.168.168.161,446
Feb 25, 20258.268.278.198.218.211,168
Feb 24, 20258.278.308.268.268.261,033
Feb 21, 20258.398.408.208.328.323,215
Feb 20, 20258.658.658.168.428.4215,344
Feb 19, 20258.768.768.708.758.75924
Feb 18, 20258.838.848.768.768.762,290
Feb 17, 20258.868.948.848.848.842,867
Feb 14, 20258.918.928.908.908.901,078
Feb 13, 20258.768.788.658.758.754,201
Feb 12, 20258.878.898.818.818.8126,358
Feb 11, 20258.878.878.808.818.815,899
Feb 10, 20259.009.079.009.029.022,045
Feb 7, 20258.958.978.878.978.971,999
Feb 6, 20259.049.068.938.968.9611,467
Feb 5, 20259.329.329.009.229.226,233
Feb 4, 20259.109.319.109.269.262,674
Feb 3, 20258.809.178.809.179.173,377
Jan 31, 20259.179.219.099.129.122,018
Jan 30, 20259.209.209.199.199.191,639
Jan 29, 20259.079.139.059.109.102,396
Jan 28, 20258.798.798.798.798.793
Jan 27, 20258.758.848.758.848.849,434
Jan 24, 20258.618.748.618.748.74794
Jan 23, 20258.658.658.548.608.607,485
Jan 22, 20258.668.688.618.638.631,578
Jan 21, 20258.628.658.578.658.654,801
Jan 20, 20258.578.688.538.618.615,190
Jan 17, 20258.398.558.398.518.515,341
Jan 16, 20258.338.358.338.358.351,929
Jan 15, 20258.188.238.108.228.222,877
Jan 14, 20258.088.128.088.128.126,233
Jan 13, 20258.228.228.068.158.155,980
Jan 10, 20258.368.378.278.378.371,202
Jan 9, 20258.428.468.428.468.46329
Jan 8, 20258.598.608.568.588.584,311
Jan 7, 20258.458.618.458.548.544,342
Jan 6, 20258.568.598.468.518.51997
Jan 3, 20258.588.608.568.578.571,770
Jan 2, 20258.538.598.538.558.554,002
Dec 31, 20248.548.548.548.548.54352
Dec 30, 20248.268.388.258.298.2915,903
Dec 27, 20248.208.328.208.268.262,205
Dec 24, 20248.058.248.058.248.2427
Dec 23, 20247.978.087.967.967.962,968
Dec 20, 20247.688.007.688.008.002,201
Dec 19, 20247.687.687.677.677.672,342
Dec 18, 20247.737.777.737.767.763,455
Dec 17, 20247.717.717.707.707.70823
Dec 16, 20247.667.717.657.657.652,120
Dec 13, 20247.737.817.707.707.701,136
Dec 12, 20247.687.707.687.707.7079
Dec 11, 20247.657.697.657.667.662,751
Dec 10, 20247.507.647.507.607.607,239
Dec 9, 20247.617.747.607.707.705,262
Dec 6, 20247.527.527.527.527.52276
Dec 5, 20247.457.577.447.577.572,256
Dec 4, 20247.317.347.317.347.3423
Dec 3, 20247.157.297.157.297.29340
Nov 29, 20246.886.966.886.966.96125
Nov 28, 20246.786.896.786.896.891,307
Nov 27, 20246.616.696.586.696.691,082
Nov 26, 20246.696.696.646.686.68804
Nov 25, 20246.746.776.696.696.6928,603
Nov 22, 20246.616.656.616.656.652,098
Nov 21, 20246.686.686.536.536.532,741
Nov 20, 20246.416.596.406.566.564,686
Nov 19, 20246.396.426.376.426.42300
Nov 18, 20246.156.306.156.306.301,592
Nov 15, 20246.306.346.306.326.32441
Nov 14, 20246.206.266.206.266.26485
Nov 13, 20246.266.326.176.176.173,399
Nov 12, 20246.286.296.286.286.28684
Nov 11, 20246.446.446.446.446.4420
Nov 8, 20246.456.456.406.406.40215
Nov 7, 20246.506.506.456.456.4516
Nov 6, 20246.436.456.436.456.45554
Nov 5, 20246.436.456.436.456.454,972
Nov 4, 20246.486.496.406.456.451,407
Nov 1, 20246.476.496.456.496.491,181
Oct 31, 20246.396.486.396.456.4521,862
Oct 30, 20246.296.296.246.276.27450
Oct 29, 20246.266.276.246.246.24689
Oct 25, 20246.196.316.196.316.31401,787
Oct 24, 20246.256.256.246.246.24422
Oct 23, 20246.266.306.266.306.30102
Oct 22, 20246.256.286.256.276.271,390
Oct 21, 20246.276.276.246.256.251,040
Oct 18, 20246.276.276.276.276.271
Oct 17, 20246.286.306.286.296.2921,965
Oct 16, 20246.356.376.266.266.261,270
Oct 15, 20246.346.376.336.336.33292
Oct 14, 20246.356.356.356.356.351
Oct 11, 20246.376.376.376.376.3714
Oct 10, 20246.396.396.376.376.37676
Oct 9, 20246.356.356.356.356.3560
Oct 8, 20246.406.406.386.396.39870
Oct 7, 20246.456.476.446.466.46558
Oct 4, 20246.466.516.466.516.5192
Oct 3, 20246.646.646.456.456.45339
Oct 2, 20246.556.556.456.526.52283
Oct 1, 20246.806.816.736.736.73284
Sep 30, 20246.816.836.786.816.812,735
Sep 27, 20246.606.806.606.756.755,850
Sep 26, 20246.606.606.556.586.581,307
Sep 25, 20246.466.606.466.476.472,981
Sep 24, 20246.516.546.506.546.541,771
Sep 23, 20246.566.566.526.546.544,175
Sep 20, 20246.696.706.616.626.626,236
Sep 19, 20246.606.656.586.586.5829,611
Sep 18, 20246.436.526.436.486.482,733
Sep 17, 20246.496.496.496.496.492,000
Sep 16, 20246.436.526.416.416.412,301
Sep 13, 20246.776.796.596.596.5931,199
Sep 12, 20246.806.856.776.856.85157
Sep 10, 20246.646.646.646.646.64150
Sep 9, 20246.696.696.626.646.642,383
Sep 6, 20246.676.686.676.686.689
Sep 5, 20246.666.666.666.666.661
Sep 4, 20246.486.536.466.486.485,103
Sep 3, 20246.816.816.686.686.68258
Sep 2, 20246.766.776.616.616.611,328,864
Aug 30, 20246.736.736.736.736.7352,496
Aug 29, 20246.716.736.716.716.711,585
Aug 28, 20246.746.746.736.746.74730
Aug 27, 20246.776.776.726.726.7254
Aug 23, 20246.746.746.746.746.741
Aug 22, 20246.636.646.636.646.641,499
Aug 21, 20246.606.666.606.656.654,357
Aug 20, 20246.636.636.586.586.582,319
Aug 19, 20246.686.706.626.666.664,456
Aug 16, 20246.556.626.556.626.621,208
Aug 15, 20246.636.666.596.606.602,211
Aug 14, 20246.526.546.506.516.513,351
Aug 13, 20246.466.596.346.516.513,857
Aug 12, 20246.406.576.346.516.514,398
Aug 9, 20246.506.506.356.366.36485
Aug 8, 20246.586.586.426.426.42247
Aug 7, 20246.616.616.596.606.60300
Aug 6, 20246.546.546.546.546.541
Aug 5, 20246.506.506.256.416.416,940
Aug 2, 20246.596.596.596.596.591
Jul 30, 20246.756.756.756.756.7534
Jul 29, 20246.796.796.656.746.74390
Jul 26, 20246.766.766.756.766.76142
Jul 25, 20246.726.836.726.776.77825
Jul 24, 20246.836.836.676.676.67410
Jul 19, 20246.736.826.706.706.70573
Jul 18, 20246.926.926.906.916.91566
Jul 17, 20247.087.086.906.906.9076
Jul 16, 20246.916.916.916.916.91156
Jul 15, 20246.957.006.957.007.00120
Jul 12, 20247.057.057.057.057.05270
Jul 11, 20246.876.876.816.816.812,136
Jul 10, 20246.796.796.796.796.7921,621
Jul 9, 20246.766.766.766.766.762,555
Jul 8, 20246.726.736.706.726.721,454
Jul 5, 20246.676.676.676.676.67831
Jul 4, 20246.676.766.626.766.7621,907
Jul 3, 20246.516.656.516.656.653,384
Jul 2, 20246.486.616.486.596.59247
Jul 1, 20246.666.666.506.506.502,758
Jun 28, 20246.436.566.326.526.5222,108
Jun 27, 20246.326.326.326.326.326
Jun 26, 20246.576.616.516.516.5122,277
Jun 25, 20246.606.736.606.736.737,339
Jun 24, 20246.796.796.756.756.75487
Jun 21, 20246.786.926.746.746.7416,626
Jun 20, 20246.766.796.726.796.791,117
Jun 19, 20246.676.736.676.736.73376
Jun 18, 20246.716.816.716.716.712,064
Jun 17, 20246.756.756.636.706.70256
Jun 14, 20246.776.786.776.786.78458
Jun 13, 20246.946.976.906.976.97190
Jun 12, 20247.047.167.047.167.168,719
Jun 11, 20247.057.057.007.057.054,298
Jun 10, 20247.097.107.087.087.08798
Jun 7, 20247.277.277.227.227.22700
Jun 6, 20247.217.287.197.197.19667
Jun 5, 20247.127.147.127.127.12169
Jun 4, 20247.067.117.067.117.11716
Jun 3, 20246.937.146.937.127.125,865
May 31, 20246.927.096.927.097.0953,313
May 30, 20246.936.936.936.936.93609
May 29, 20246.856.856.856.856.85324
May 28, 20246.876.876.806.806.80292
May 24, 20246.676.676.616.616.6112
May 23, 20246.846.846.696.696.691,982
May 22, 20247.107.106.906.906.9047
May 21, 20247.127.157.087.127.121,224
May 20, 20246.987.026.957.007.001,108
May 17, 20246.846.926.776.926.921,281
May 16, 20246.756.836.686.786.787,059
May 15, 20246.546.716.546.696.691,541
May 14, 20246.626.626.506.506.504,482
May 13, 20246.666.666.596.596.593,977
May 10, 20246.646.656.596.646.6411,621
May 8, 20246.626.626.626.626.621
May 7, 20246.636.636.476.476.4753
May 3, 20246.306.406.306.366.36384
May 2, 20246.346.346.206.206.20720
Apr 30, 20246.386.386.386.386.381,372
Apr 26, 20246.246.276.216.276.27770
Apr 25, 20246.126.126.126.126.124,363
Apr 24, 20246.216.226.216.216.21850
Apr 23, 20246.196.206.166.206.202,499
Apr 22, 20246.156.156.106.106.102,378
Apr 19, 20246.086.146.086.146.143,784
Apr 18, 20246.136.166.136.166.16721
Apr 17, 20246.156.156.106.106.1022,190
Apr 16, 20246.006.116.006.076.0772,296
Apr 15, 20246.106.236.086.086.081,455
Apr 12, 20246.266.266.126.266.2610,273
Apr 11, 20246.306.326.266.306.304,822