Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,625.84 +921.90 (+1.47%) CMC Crypto 200
1,391.16 -5.38 (-0.39%)
eDreams ODIGEO S.A. (0QS9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.24 | 6.27 | 6.21 | 6.27 | 6.27 | 770 |
| 25 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4,363 |
| 24 Apr 2024 | 6.21 | 6.22 | 6.21 | 6.21 | 6.21 | 850 |
| 23 Apr 2024 | 6.19 | 6.20 | 6.16 | 6.20 | 6.20 | 2,499 |
| 22 Apr 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 2,378 |
| 19 Apr 2024 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 3,784 |
| 18 Apr 2024 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | 721 |
| 17 Apr 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 22,190 |
| 16 Apr 2024 | 6.00 | 6.11 | 6.00 | 6.07 | 6.07 | 72,296 |
| 15 Apr 2024 | 6.10 | 6.23 | 6.08 | 6.08 | 6.08 | 1,455 |
| 12 Apr 2024 | 6.26 | 6.26 | 6.12 | 6.26 | 6.26 | 10,273 |
| 11 Apr 2024 | 6.30 | 6.32 | 6.26 | 6.30 | 6.30 | 4,822 |
| 10 Apr 2024 | 6.40 | 6.41 | 6.33 | 6.33 | 6.33 | 25,710 |
| 09 Apr 2024 | 6.40 | 6.47 | 6.38 | 6.42 | 6.42 | 53,264 |
| 08 Apr 2024 | 6.39 | 6.41 | 6.39 | 6.40 | 6.40 | 3,575 |
| 05 Apr 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 15,668 |
| 04 Apr 2024 | 6.50 | 6.63 | 6.50 | 6.54 | 6.54 | 16,765 |
| 03 Apr 2024 | 6.56 | 6.63 | 6.56 | 6.61 | 6.61 | 18,206 |
| 02 Apr 2024 | 6.74 | 6.76 | 6.60 | 6.61 | 6.61 | 20,039 |
| 28 Mar 2024 | 6.70 | 6.78 | 6.69 | 6.69 | 6.69 | 2,313 |
| 27 Mar 2024 | 6.51 | 6.51 | 6.42 | 6.43 | 6.43 | 756 |
| 26 Mar 2024 | 6.66 | 6.71 | 6.57 | 6.57 | 6.57 | 565 |
| 25 Mar 2024 | 6.55 | 6.59 | 6.55 | 6.59 | 6.59 | 15,288 |
| 22 Mar 2024 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | 2,167 |
| 21 Mar 2024 | 6.51 | 6.51 | 6.43 | 6.49 | 6.49 | 949 |
| 20 Mar 2024 | 6.30 | 6.47 | 6.30 | 6.41 | 6.41 | 5,646 |
| 19 Mar 2024 | 6.35 | 6.37 | 6.34 | 6.37 | 6.37 | 709 |
| 18 Mar 2024 | 6.37 | 6.50 | 6.36 | 6.37 | 6.37 | 6,371 |
| 15 Mar 2024 | 6.06 | 6.41 | 6.06 | 6.41 | 6.41 | 294 |
| 14 Mar 2024 | 6.42 | 6.42 | 6.35 | 6.40 | 6.40 | 9,120 |
| 13 Mar 2024 | 6.56 | 6.56 | 6.46 | 6.51 | 6.51 | 7,791 |
| 12 Mar 2024 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | 2,500 |
| 11 Mar 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 15,233 |
| 08 Mar 2024 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | 15,828 |
| 07 Mar 2024 | 6.70 | 6.72 | 6.68 | 6.71 | 6.71 | 1,950 |
| 06 Mar 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.67 | 52 |
| 05 Mar 2024 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | 1,796 |
| 04 Mar 2024 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | 3,867 |
| 01 Mar 2024 | 6.85 | 6.90 | 6.79 | 6.86 | 6.86 | 47,555 |
| 29 Feb 2024 | 6.65 | 6.84 | 6.65 | 6.77 | 6.77 | 20,731 |
| 28 Feb 2024 | 6.89 | 6.94 | 6.85 | 6.90 | 6.90 | 56,314 |
| 27 Feb 2024 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | 1,898 |
| 26 Feb 2024 | 6.89 | 6.98 | 6.89 | 6.94 | 6.94 | 3,872 |
| 23 Feb 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 670 |
| 22 Feb 2024 | 7.04 | 7.04 | 6.95 | 6.98 | 6.98 | 1,143 |
| 21 Feb 2024 | 6.85 | 7.04 | 6.85 | 7.01 | 7.01 | 3,710 |
| 20 Feb 2024 | 6.98 | 7.03 | 6.96 | 6.98 | 6.98 | 3,150 |
| 19 Feb 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 298 |
| 16 Feb 2024 | 7.02 | 7.06 | 6.99 | 6.99 | 6.99 | 1,432 |
| 15 Feb 2024 | 7.04 | 7.08 | 7.00 | 7.05 | 7.05 | 4,407 |
| 14 Feb 2024 | 6.97 | 7.15 | 6.95 | 7.15 | 7.15 | 7,065 |
| 13 Feb 2024 | 7.18 | 7.18 | 6.97 | 7.05 | 7.05 | 3,063 |
| 12 Feb 2024 | 7.01 | 7.22 | 7.01 | 7.20 | 7.20 | 296 |
| 09 Feb 2024 | 7.15 | 7.15 | 6.99 | 7.01 | 7.01 | 4,103 |
| 08 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.11 | 7.11 | 2,651 |
| 07 Feb 2024 | 7.15 | 7.17 | 7.04 | 7.10 | 7.10 | 2,190 |
| 06 Feb 2024 | 7.00 | 7.17 | 6.99 | 7.17 | 7.17 | 1,170 |
| 05 Feb 2024 | 7.18 | 7.18 | 7.05 | 7.08 | 7.08 | 3,923 |
| 02 Feb 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 663 |
| 01 Feb 2024 | 7.13 | 7.13 | 6.99 | 6.99 | 6.99 | 263 |
| 31 Jan 2024 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | 1,415 |
| 30 Jan 2024 | 6.97 | 6.97 | 6.87 | 6.87 | 6.87 | 868 |
| 29 Jan 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 718 |
| 26 Jan 2024 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 54,428 |
| 25 Jan 2024 | 6.93 | 6.99 | 6.93 | 6.98 | 6.98 | 25,677 |
| 24 Jan 2024 | 6.87 | 6.96 | 6.87 | 6.91 | 6.91 | 733 |
| 23 Jan 2024 | 6.96 | 7.02 | 6.95 | 7.02 | 7.02 | 50,630 |
| 22 Jan 2024 | 7.13 | 7.13 | 6.90 | 7.01 | 7.01 | 52,873 |
| 19 Jan 2024 | 7.14 | 7.14 | 6.96 | 7.01 | 7.01 | 2,922 |
| 18 Jan 2024 | 6.98 | 7.18 | 6.98 | 7.18 | 7.18 | 22,535 |
| 17 Jan 2024 | 7.02 | 7.08 | 6.98 | 7.00 | 7.00 | 1,117 |
| 16 Jan 2024 | 7.06 | 7.16 | 6.99 | 7.16 | 7.16 | 8,082 |
| 15 Jan 2024 | 7.11 | 7.11 | 6.95 | 6.96 | 6.96 | 7,742 |
| 12 Jan 2024 | 7.14 | 7.19 | 7.06 | 7.14 | 7.14 | 4,991 |
| 11 Jan 2024 | 7.33 | 7.44 | 7.06 | 7.33 | 7.33 | 59,733 |
| 10 Jan 2024 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | 3,054 |
| 09 Jan 2024 | 7.19 | 7.40 | 7.19 | 7.38 | 7.38 | 14,499 |
| 08 Jan 2024 | 7.32 | 7.32 | 7.20 | 7.25 | 7.25 | 5,988 |
| 05 Jan 2024 | 7.31 | 7.37 | 7.20 | 7.32 | 7.32 | 10,745 |
| 04 Jan 2024 | 7.35 | 7.47 | 7.35 | 7.44 | 7.44 | 9,546 |
| 03 Jan 2024 | 7.37 | 7.46 | 7.33 | 7.40 | 7.40 | 10,134 |
| 02 Jan 2024 | 7.70 | 7.70 | 7.39 | 7.54 | 7.54 | 17,086 |
| 29 Dec 2023 | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | 22,263 |
| 28 Dec 2023 | 7.16 | 7.36 | 7.16 | 7.35 | 7.35 | 15,857 |
| 27 Dec 2023 | 7.04 | 7.09 | 7.01 | 7.01 | 7.01 | 3,393 |
| 22 Dec 2023 | 7.01 | 7.13 | 7.01 | 7.06 | 7.06 | 9,444 |
| 21 Dec 2023 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | 19,985 |
| 20 Dec 2023 | 6.95 | 6.98 | 6.92 | 6.93 | 6.93 | 41,799 |
| 19 Dec 2023 | 6.93 | 6.99 | 6.93 | 6.98 | 6.98 | 2,070 |
| 18 Dec 2023 | 6.88 | 6.94 | 6.87 | 6.94 | 6.94 | 9,105 |
| 15 Dec 2023 | 6.98 | 7.01 | 6.96 | 6.97 | 6.97 | 4,824 |
| 14 Dec 2023 | 6.92 | 7.09 | 6.88 | 6.94 | 6.94 | 42,557 |
| 13 Dec 2023 | 6.86 | 6.86 | 6.71 | 6.76 | 6.76 | 5,348 |
| 12 Dec 2023 | 6.80 | 6.80 | 6.71 | 6.76 | 6.76 | 6,852 |
| 11 Dec 2023 | 6.90 | 6.90 | 6.76 | 6.77 | 6.77 | 24,370 |
| 08 Dec 2023 | 6.92 | 7.00 | 6.76 | 6.87 | 6.87 | 58,390 |
| 07 Dec 2023 | 6.87 | 6.90 | 6.87 | 6.88 | 6.88 | 6,828 |
| 06 Dec 2023 | 6.71 | 6.85 | 6.68 | 6.81 | 6.81 | 4,736 |
| 05 Dec 2023 | 6.57 | 6.69 | 6.57 | 6.69 | 6.69 | 29,053 |
| 04 Dec 2023 | 6.66 | 6.67 | 6.58 | 6.64 | 6.64 | 6,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.