MCE - Delayed Quote EUR

eDreams ODIGEO S.A. (EDR.MC)

Compare
8.26
+0.01
+(0.12%)
At close: 5:35:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20258.298.348.238.268.2687,547
Feb 28, 20258.258.258.158.258.25205,620
Feb 27, 20258.308.308.038.198.1997,013
Feb 26, 20258.168.268.118.118.11106,038
Feb 25, 20258.278.298.078.158.15583,568
Feb 24, 20258.238.308.058.248.24151,401
Feb 21, 20258.308.418.198.238.23121,996
Feb 20, 20258.908.908.128.328.32254,952
Feb 19, 20258.718.828.618.708.70126,257
Feb 18, 20258.908.948.768.768.7681,066
Feb 17, 20258.868.938.828.848.8493,328
Feb 14, 20258.768.958.708.928.92122,226
Feb 13, 20258.768.868.678.738.73115,287
Feb 12, 20258.758.948.758.898.89124,139
Feb 11, 20259.009.008.778.818.8192,300
Feb 10, 20258.809.078.809.009.0075,105
Feb 7, 20259.039.038.908.908.9065,152
Feb 6, 20258.969.068.898.968.9698,015
Feb 5, 20259.289.349.009.009.00160,046
Feb 4, 20259.109.349.109.269.26116,714
Feb 3, 20258.809.218.719.169.1678,802
Jan 31, 20259.129.299.059.189.1895,583
Jan 30, 20259.009.298.989.219.2198,248
Jan 29, 20259.079.159.049.079.0783,360
Jan 28, 20258.909.078.829.049.04127,493
Jan 27, 20258.658.908.658.848.8488,910
Jan 24, 20258.658.748.578.718.7174,427
Jan 23, 20258.498.648.488.548.54130,509
Jan 22, 20258.708.738.528.568.56109,523
Jan 21, 20258.688.708.568.628.6289,328
Jan 20, 20258.508.718.508.678.6766,199
Jan 17, 20258.348.578.348.558.5576,665
Jan 16, 20258.308.368.228.358.3562,829
Jan 15, 20258.188.258.148.238.2380,795
Jan 14, 20258.308.308.068.088.08101,101
Jan 13, 20258.208.308.048.058.05153,647
Jan 10, 20258.558.558.278.288.2857,395
Jan 9, 20258.558.658.268.458.45112,414
Jan 8, 20258.548.608.548.578.5777,360
Jan 7, 20258.468.618.458.618.61104,648
Jan 6, 20258.568.618.478.478.4774,001
Jan 3, 20258.578.618.548.568.5678,769
Jan 2, 20258.658.708.468.578.57148,593
Dec 31, 20248.388.708.388.708.70138,471
Dec 30, 20248.268.388.208.388.38182,267
Dec 27, 20248.208.348.198.248.24174,955
Dec 24, 20248.048.268.048.258.2552,170
Dec 23, 20247.988.087.938.078.07121,396
Dec 20, 20247.678.007.658.008.00196,945
Dec 19, 20247.647.757.607.747.7467,874
Dec 18, 20247.747.847.707.737.73117,254
Dec 17, 20247.747.747.547.727.72137,349
Dec 16, 20247.797.807.607.707.7091,980
Dec 13, 20247.747.817.687.807.8090,956
Dec 12, 20247.557.727.557.697.6998,730
Dec 11, 20247.507.707.507.707.70118,006
Dec 10, 20247.507.657.507.617.61124,704
Dec 9, 20247.487.747.487.697.69170,986
Dec 6, 20247.567.587.467.527.5279,953
Dec 5, 20247.267.577.267.567.56153,048
Dec 4, 20247.307.427.307.367.3687,405
Dec 3, 20246.947.296.947.287.28113,632
Dec 2, 20246.967.086.947.037.03129,924
Nov 29, 20246.856.996.856.966.96102,924
Nov 28, 20246.776.906.726.856.85125,086
Nov 27, 20246.586.726.586.676.6737,334
Nov 26, 20246.696.716.606.666.66106,591
Nov 25, 20246.756.806.696.696.69179,674
Nov 22, 20246.536.706.536.686.6895,775
Nov 21, 20246.696.696.496.516.5181,874
Nov 20, 20246.366.616.356.616.61155,117
Nov 19, 20246.326.436.326.386.3861,676
Nov 18, 20246.126.366.106.286.2828,161
Nov 15, 20246.356.376.286.376.3720,010
Nov 14, 20246.216.306.196.306.3014,802
Nov 13, 20246.286.326.136.236.2350,459
Nov 12, 20246.276.306.246.286.2835,103
Nov 11, 20246.546.546.366.366.3617,563
Nov 8, 20246.556.556.356.406.4035,869
Nov 7, 20246.506.536.456.536.5341,537
Nov 6, 20246.386.466.216.466.4636,452
Nov 5, 20246.486.486.406.456.4515,167
Nov 4, 20246.516.546.366.476.4735,964
Nov 1, 20246.496.516.406.456.4533,766
Oct 31, 20246.396.496.336.496.4987,991
Oct 30, 20246.296.326.176.276.2732,803
Oct 29, 20246.186.286.186.286.2871,051
Oct 28, 20246.206.316.126.316.31370,290
Oct 25, 20246.316.316.126.206.2070,777
Oct 24, 20246.356.356.226.246.2421,701
Oct 23, 20246.326.326.236.306.3028,877
Oct 22, 20246.446.446.216.326.3261,906
Oct 21, 20246.436.436.216.236.2328,027
Oct 18, 20246.376.386.256.356.3556,115
Oct 17, 20246.326.336.256.296.2928,954
Oct 16, 20246.286.426.266.326.3234,250
Oct 15, 20246.346.396.296.356.3549,358
Oct 14, 20246.436.446.336.426.4245,198
Oct 11, 20246.376.446.366.446.4424,275
Oct 10, 20246.436.436.346.406.4077,799
Oct 9, 20246.386.406.336.406.4066,991
Oct 8, 20246.436.446.376.396.3950,373
Oct 7, 20246.546.546.416.496.4964,554
Oct 4, 20246.466.546.426.506.5027,360
Oct 3, 20246.696.696.436.456.4528,218
Oct 2, 20246.516.556.426.506.5048,343
Oct 1, 20246.796.836.546.556.5572,844
Sep 30, 20246.776.836.716.816.81110,795
Sep 27, 20246.526.826.526.756.75105,203
Sep 26, 20246.506.606.506.606.6093,347
Sep 25, 20246.466.636.466.486.4853,683
Sep 24, 20246.466.626.466.546.5429,973
Sep 23, 20246.576.606.516.546.5455,334
Sep 20, 20246.616.696.576.626.62119,165
Sep 19, 20246.516.696.516.696.6999,304
Sep 18, 20246.416.536.416.506.5058,904
Sep 17, 20246.456.606.456.496.49105,085
Sep 16, 20246.566.566.386.496.49106,370
Sep 13, 20246.856.866.526.556.55266,681
Sep 12, 20246.746.906.746.906.9083,174
Sep 11, 20246.706.726.656.656.6521,477
Sep 10, 20246.796.796.556.656.6523,923
Sep 9, 20246.766.796.566.576.5747,926
Sep 6, 20246.746.786.656.766.7626,207
Sep 5, 20246.606.776.606.706.70103,428
Sep 4, 20246.686.716.436.696.69133,239
Sep 3, 20246.706.806.616.626.6299,679
Sep 2, 20246.726.736.606.626.6242,509
Aug 30, 20246.886.886.666.736.73167,352
Aug 29, 20246.716.776.696.726.7250,976
Aug 28, 20246.806.806.696.756.7557,312
Aug 27, 20246.646.826.616.786.7831,324
Aug 26, 20246.686.726.606.706.7031,341
Aug 23, 20246.696.696.616.686.6829,746
Aug 22, 20246.606.686.606.626.6218,670
Aug 21, 20246.686.686.606.656.6533,723
Aug 20, 20246.596.686.576.576.5724,814
Aug 19, 20246.656.696.616.686.6844,649
Aug 16, 20246.706.706.576.656.6517,119
Aug 15, 20246.516.656.516.626.6214,213
Aug 14, 20246.566.566.496.516.5127,568
Aug 13, 20246.646.646.346.556.5539,835
Aug 12, 20246.486.586.346.566.5661,677
Aug 9, 20246.466.466.326.386.3853,318
Aug 8, 20246.586.586.376.446.4436,650
Aug 7, 20246.436.616.416.566.5645,070
Aug 6, 20246.456.696.386.486.4874,847
Aug 5, 20246.546.546.206.466.46250,422
Aug 2, 20246.616.656.526.646.6484,036
Aug 1, 20246.706.756.616.626.6255,942
Jul 31, 20246.666.836.666.766.7654,218
Jul 30, 20246.766.766.656.736.7345,059
Jul 29, 20246.716.746.616.716.7144,852
Jul 26, 20246.706.786.706.716.7182,137
Jul 25, 20246.886.886.566.756.7579,292
Jul 24, 20246.856.856.646.686.6831,207
Jul 23, 20246.746.756.676.706.7015,352
Jul 22, 20246.826.826.676.796.7920,775
Jul 19, 20246.906.906.616.726.7242,926
Jul 18, 20246.716.996.706.876.8727,095
Jul 17, 20247.077.076.896.926.92208,869
Jul 16, 20247.117.116.876.926.9222,244
Jul 15, 20247.117.116.956.966.9617,073
Jul 12, 20246.967.066.947.047.0465,946
Jul 11, 20246.906.966.806.906.9051,608
Jul 10, 20246.796.906.776.856.8565,283
Jul 9, 20246.756.806.756.756.7548,240
Jul 8, 20246.726.766.696.696.6938,424
Jul 5, 20246.686.756.626.636.6317,633
Jul 4, 20246.636.786.636.726.7265,062
Jul 3, 20246.616.656.536.616.6138,403
Jul 2, 20246.726.726.376.516.5147,748
Jul 1, 20246.666.766.456.486.4834,461
Jun 28, 20246.436.566.276.506.50119,429
Jun 27, 20246.426.506.226.296.2978,965
Jun 26, 20246.616.656.426.496.49105,014
Jun 25, 20246.736.736.536.606.6066,734
Jun 24, 20246.726.806.686.736.7355,038
Jun 21, 20246.856.876.726.746.7484,676
Jun 20, 20246.896.916.706.896.8942,474
Jun 19, 20246.806.816.656.736.7365,200
Jun 18, 20246.756.956.626.766.7666,080
Jun 17, 20246.786.946.646.766.7660,729
Jun 14, 20246.856.856.646.796.79138,216
Jun 13, 20247.207.206.906.906.9065,121
Jun 12, 20246.917.216.917.207.2036,598
Jun 11, 20247.177.176.947.047.0495,700
Jun 10, 20247.237.237.027.067.0651,937
Jun 7, 20247.237.287.187.207.20126,625
Jun 6, 20247.157.297.157.167.16219,641
Jun 5, 20247.057.157.057.117.1147,996
Jun 4, 20247.067.147.017.057.05100,307
Jun 3, 20247.157.157.067.107.10129,823
May 31, 20246.947.106.887.097.09300,490
May 30, 20246.827.006.826.916.91200,537
May 29, 20246.886.886.736.806.80116,335
May 28, 20246.876.946.786.816.81180,466
May 27, 20246.806.956.766.926.92122,977
May 24, 20246.796.796.586.666.6665,736
May 23, 20246.806.866.676.746.7489,334
May 22, 20247.107.106.766.876.87103,654
May 21, 20247.137.187.067.107.1070,807
May 20, 20246.757.086.757.077.07144,723
May 17, 20246.806.936.726.936.93101,740
May 16, 20246.696.826.626.806.80156,043
May 15, 20246.516.746.506.666.6686,869
May 14, 20246.656.656.486.516.51136,024
May 13, 20246.706.706.566.616.6194,726
May 10, 20246.606.696.556.596.5962,938
May 9, 20246.606.686.556.576.5776,217
May 8, 20246.636.646.556.606.6039,997
May 7, 20246.586.646.466.546.5455,845
May 6, 20246.316.586.316.576.5736,095
May 3, 20246.286.386.286.376.3734,356
May 2, 20246.296.366.206.286.2863,649
Apr 30, 20246.316.476.306.386.3875,039
Apr 29, 20246.406.406.226.386.3865,173
Apr 26, 20246.246.276.176.276.2724,346
Apr 25, 20246.206.206.026.126.1249,247
Apr 24, 20246.286.296.176.216.2150,257
Apr 23, 20246.026.216.026.206.2048,020
Apr 22, 20246.086.176.076.106.1046,914
Apr 19, 20246.116.156.066.146.1449,444
Apr 18, 20246.056.256.056.166.1650,515
Apr 17, 20246.166.176.086.106.1035,199
Apr 16, 20246.006.125.906.046.0471,754
Apr 15, 20246.096.256.076.086.08131,451
Apr 12, 20246.206.276.106.136.1371,858
Apr 11, 20246.346.356.246.306.3062,710
Apr 10, 20246.446.446.326.336.33102,499
Apr 9, 20246.356.536.336.426.4243,383
Apr 8, 20246.436.436.386.406.4047,747
Apr 5, 20246.706.706.366.376.3772,250
Apr 4, 20246.646.646.486.546.5476,729
Apr 3, 20246.616.636.566.626.6258,146
Apr 2, 20246.846.876.606.616.6168,736
Mar 28, 20246.556.816.556.756.75110,523
Mar 27, 20246.566.606.406.436.43113,492
Mar 26, 20246.626.716.566.576.5764,307
Mar 25, 20246.656.656.506.586.5831,697
Mar 22, 20246.546.636.506.606.6058,037
Mar 21, 20246.506.556.436.516.51144,736
Mar 20, 20246.356.496.306.476.4744,687
Mar 19, 20246.506.506.336.356.3550,662
Mar 18, 20246.506.506.306.376.3758,168
Mar 15, 20246.276.436.266.416.41152,264
Mar 14, 20246.416.496.366.396.3961,181
Mar 13, 20246.676.676.456.496.4957,499
Mar 12, 20246.456.546.416.546.5477,345
Mar 11, 20246.766.766.496.506.50120,391
Mar 8, 20246.786.786.626.636.63114,051
Mar 7, 20246.736.766.676.706.7040,370
Mar 6, 20246.656.796.626.676.6796,562
Mar 5, 20246.756.816.696.726.7289,570
Mar 4, 20246.956.956.696.726.7245,776

Related Tickers

LMNz.XC
 
DESP Despegar.com, Corp.
19.28
+0.31%
 
LIND Lindblad Expeditions Holdings, Inc.
10.98
-1.70%
 
TRIP Tripadvisor, Inc.
14.39
-2.77%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
BKNG Booking Holdings Inc.
4,946.15
-1.39%
 
RCL Royal Caribbean Cruises Ltd.
241.12
-2.02%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%