MCE - Delayed Quote EUR
eDreams ODIGEO S.A. (EDR.MC)
At close: 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 6.20 | 6.31 | 6.12 | 6.31 | 6.31 | 370,290 |
| Oct 25, 2024 | 6.31 | 6.31 | 6.12 | 6.20 | 6.20 | 70,777 |
| Oct 24, 2024 | 6.35 | 6.35 | 6.22 | 6.24 | 6.24 | 21,701 |
| Oct 23, 2024 | 6.32 | 6.32 | 6.23 | 6.30 | 6.30 | 28,877 |
| Oct 22, 2024 | 6.44 | 6.44 | 6.21 | 6.32 | 6.32 | 61,906 |
| Oct 21, 2024 | 6.43 | 6.43 | 6.21 | 6.23 | 6.23 | 28,027 |
| Oct 18, 2024 | 6.37 | 6.38 | 6.25 | 6.35 | 6.35 | 56,115 |
| Oct 17, 2024 | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | 28,954 |
| Oct 16, 2024 | 6.28 | 6.42 | 6.26 | 6.32 | 6.32 | 34,250 |
| Oct 15, 2024 | 6.34 | 6.39 | 6.29 | 6.35 | 6.35 | 49,358 |
| Oct 14, 2024 | 6.43 | 6.44 | 6.33 | 6.42 | 6.42 | 45,198 |
| Oct 11, 2024 | 6.37 | 6.44 | 6.36 | 6.44 | 6.44 | 24,275 |
| Oct 10, 2024 | 6.43 | 6.43 | 6.34 | 6.40 | 6.40 | 77,799 |
| Oct 9, 2024 | 6.38 | 6.40 | 6.33 | 6.40 | 6.40 | 66,991 |
| Oct 8, 2024 | 6.43 | 6.44 | 6.37 | 6.39 | 6.39 | 50,373 |
| Oct 7, 2024 | 6.54 | 6.54 | 6.41 | 6.49 | 6.49 | 64,554 |
| Oct 4, 2024 | 6.46 | 6.54 | 6.42 | 6.50 | 6.50 | 27,360 |
| Oct 3, 2024 | 6.69 | 6.69 | 6.43 | 6.45 | 6.45 | 28,218 |
| Oct 2, 2024 | 6.51 | 6.55 | 6.42 | 6.50 | 6.50 | 48,343 |
| Oct 1, 2024 | 6.79 | 6.83 | 6.54 | 6.55 | 6.55 | 72,844 |
| Sep 30, 2024 | 6.77 | 6.83 | 6.71 | 6.81 | 6.81 | 110,795 |
| Sep 27, 2024 | 6.52 | 6.82 | 6.52 | 6.75 | 6.75 | 105,203 |
| Sep 26, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 93,347 |
| Sep 25, 2024 | 6.46 | 6.63 | 6.46 | 6.48 | 6.48 | 53,683 |
| Sep 24, 2024 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | 29,973 |
| Sep 23, 2024 | 6.57 | 6.60 | 6.51 | 6.54 | 6.54 | 55,334 |
| Sep 20, 2024 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | 119,165 |
| Sep 19, 2024 | 6.51 | 6.69 | 6.51 | 6.69 | 6.69 | 99,304 |
| Sep 18, 2024 | 6.41 | 6.53 | 6.41 | 6.50 | 6.50 | 58,904 |
| Sep 17, 2024 | 6.45 | 6.60 | 6.45 | 6.49 | 6.49 | 105,085 |
| Sep 16, 2024 | 6.56 | 6.56 | 6.38 | 6.49 | 6.49 | 106,370 |
| Sep 13, 2024 | 6.85 | 6.86 | 6.52 | 6.55 | 6.55 | 266,681 |
| Sep 12, 2024 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | 83,174 |
| Sep 11, 2024 | 6.70 | 6.72 | 6.65 | 6.65 | 6.65 | 21,477 |
| Sep 10, 2024 | 6.79 | 6.79 | 6.55 | 6.65 | 6.65 | 23,923 |
| Sep 9, 2024 | 6.76 | 6.79 | 6.56 | 6.57 | 6.57 | 47,926 |
| Sep 6, 2024 | 6.74 | 6.78 | 6.65 | 6.76 | 6.76 | 26,207 |
| Sep 5, 2024 | 6.60 | 6.77 | 6.60 | 6.70 | 6.70 | 103,428 |
| Sep 4, 2024 | 6.68 | 6.71 | 6.43 | 6.69 | 6.69 | 133,239 |
| Sep 3, 2024 | 6.70 | 6.80 | 6.61 | 6.62 | 6.62 | 99,679 |
| Sep 2, 2024 | 6.72 | 6.73 | 6.60 | 6.62 | 6.62 | 42,509 |
| Aug 30, 2024 | 6.88 | 6.88 | 6.66 | 6.73 | 6.73 | 167,352 |
| Aug 29, 2024 | 6.71 | 6.77 | 6.69 | 6.72 | 6.72 | 50,976 |
| Aug 28, 2024 | 6.80 | 6.80 | 6.69 | 6.75 | 6.75 | 57,312 |
| Aug 27, 2024 | 6.64 | 6.82 | 6.61 | 6.78 | 6.78 | 31,324 |
| Aug 26, 2024 | 6.68 | 6.72 | 6.60 | 6.70 | 6.70 | 31,341 |
| Aug 23, 2024 | 6.69 | 6.69 | 6.61 | 6.68 | 6.68 | 29,746 |
| Aug 22, 2024 | 6.60 | 6.68 | 6.60 | 6.62 | 6.62 | 18,670 |
| Aug 21, 2024 | 6.68 | 6.68 | 6.60 | 6.65 | 6.65 | 33,723 |
| Aug 20, 2024 | 6.59 | 6.68 | 6.57 | 6.57 | 6.57 | 24,814 |
| Aug 19, 2024 | 6.65 | 6.69 | 6.61 | 6.68 | 6.68 | 44,649 |
| Aug 16, 2024 | 6.70 | 6.70 | 6.57 | 6.65 | 6.65 | 17,119 |
| Aug 15, 2024 | 6.51 | 6.65 | 6.51 | 6.62 | 6.62 | 14,213 |
| Aug 14, 2024 | 6.56 | 6.56 | 6.49 | 6.51 | 6.51 | 27,568 |
| Aug 13, 2024 | 6.64 | 6.64 | 6.34 | 6.55 | 6.55 | 39,835 |
| Aug 12, 2024 | 6.48 | 6.58 | 6.34 | 6.56 | 6.56 | 61,677 |
| Aug 9, 2024 | 6.46 | 6.46 | 6.32 | 6.38 | 6.38 | 53,318 |
| Aug 8, 2024 | 6.58 | 6.58 | 6.37 | 6.44 | 6.44 | 36,650 |
| Aug 7, 2024 | 6.43 | 6.61 | 6.41 | 6.56 | 6.56 | 45,070 |
| Aug 6, 2024 | 6.45 | 6.69 | 6.38 | 6.48 | 6.48 | 74,847 |
| Aug 5, 2024 | 6.54 | 6.54 | 6.20 | 6.46 | 6.46 | 250,422 |
| Aug 2, 2024 | 6.61 | 6.65 | 6.52 | 6.64 | 6.64 | 84,036 |
| Aug 1, 2024 | 6.70 | 6.75 | 6.61 | 6.62 | 6.62 | 55,942 |
| Jul 31, 2024 | 6.66 | 6.83 | 6.66 | 6.76 | 6.76 | 54,218 |
| Jul 30, 2024 | 6.76 | 6.76 | 6.65 | 6.73 | 6.73 | 45,059 |
| Jul 29, 2024 | 6.71 | 6.74 | 6.61 | 6.71 | 6.71 | 44,852 |
| Jul 26, 2024 | 6.70 | 6.78 | 6.70 | 6.71 | 6.71 | 82,137 |
| Jul 25, 2024 | 6.88 | 6.88 | 6.56 | 6.75 | 6.75 | 79,292 |
| Jul 24, 2024 | 6.85 | 6.85 | 6.64 | 6.68 | 6.68 | 31,207 |
| Jul 23, 2024 | 6.74 | 6.75 | 6.67 | 6.70 | 6.70 | 15,352 |
| Jul 22, 2024 | 6.82 | 6.82 | 6.67 | 6.79 | 6.79 | 20,775 |
| Jul 19, 2024 | 6.90 | 6.90 | 6.61 | 6.72 | 6.72 | 42,926 |
| Jul 18, 2024 | 6.71 | 6.99 | 6.70 | 6.87 | 6.87 | 27,095 |
| Jul 17, 2024 | 7.07 | 7.07 | 6.89 | 6.92 | 6.92 | 208,869 |
| Jul 16, 2024 | 7.11 | 7.11 | 6.87 | 6.92 | 6.92 | 22,244 |
| Jul 15, 2024 | 7.11 | 7.11 | 6.95 | 6.96 | 6.96 | 17,073 |
| Jul 12, 2024 | 6.96 | 7.06 | 6.94 | 7.04 | 7.04 | 65,946 |
| Jul 11, 2024 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | 51,608 |
| Jul 10, 2024 | 6.79 | 6.90 | 6.77 | 6.85 | 6.85 | 65,283 |
| Jul 9, 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | 48,240 |
| Jul 8, 2024 | 6.72 | 6.76 | 6.69 | 6.69 | 6.69 | 38,424 |
| Jul 5, 2024 | 6.68 | 6.75 | 6.62 | 6.63 | 6.63 | 17,633 |
| Jul 4, 2024 | 6.63 | 6.78 | 6.63 | 6.72 | 6.72 | 65,062 |
| Jul 3, 2024 | 6.61 | 6.65 | 6.53 | 6.61 | 6.61 | 38,403 |
| Jul 2, 2024 | 6.72 | 6.72 | 6.37 | 6.51 | 6.51 | 47,748 |
| Jul 1, 2024 | 6.66 | 6.76 | 6.45 | 6.48 | 6.48 | 34,461 |
| Jun 28, 2024 | 6.43 | 6.56 | 6.27 | 6.50 | 6.50 | 119,429 |
| Jun 27, 2024 | 6.42 | 6.50 | 6.22 | 6.29 | 6.29 | 78,965 |
| Jun 26, 2024 | 6.61 | 6.65 | 6.42 | 6.49 | 6.49 | 105,014 |
| Jun 25, 2024 | 6.73 | 6.73 | 6.53 | 6.60 | 6.60 | 66,734 |
| Jun 24, 2024 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | 55,038 |
| Jun 21, 2024 | 6.85 | 6.87 | 6.72 | 6.74 | 6.74 | 84,676 |
| Jun 20, 2024 | 6.89 | 6.91 | 6.70 | 6.89 | 6.89 | 42,474 |
| Jun 19, 2024 | 6.80 | 6.81 | 6.65 | 6.73 | 6.73 | 65,200 |
| Jun 18, 2024 | 6.75 | 6.95 | 6.62 | 6.76 | 6.76 | 66,080 |
| Jun 17, 2024 | 6.78 | 6.94 | 6.64 | 6.76 | 6.76 | 60,729 |
| Jun 14, 2024 | 6.85 | 6.85 | 6.64 | 6.79 | 6.79 | 138,216 |
| Jun 13, 2024 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 65,121 |
| Jun 12, 2024 | 6.91 | 7.21 | 6.91 | 7.20 | 7.20 | 36,598 |
| Jun 11, 2024 | 7.17 | 7.17 | 6.94 | 7.04 | 7.04 | 95,700 |
| Jun 10, 2024 | 7.23 | 7.23 | 7.02 | 7.06 | 7.06 | 51,937 |
| Jun 7, 2024 | 7.23 | 7.28 | 7.18 | 7.20 | 7.20 | 126,625 |
| Jun 6, 2024 | 7.15 | 7.29 | 7.15 | 7.16 | 7.16 | 219,641 |
| Jun 5, 2024 | 7.05 | 7.15 | 7.05 | 7.11 | 7.11 | 47,996 |
| Jun 4, 2024 | 7.06 | 7.14 | 7.01 | 7.05 | 7.05 | 100,307 |
| Jun 3, 2024 | 7.15 | 7.15 | 7.06 | 7.10 | 7.10 | 129,823 |
| May 31, 2024 | 6.94 | 7.10 | 6.88 | 7.09 | 7.09 | 300,490 |
| May 30, 2024 | 6.82 | 7.00 | 6.82 | 6.91 | 6.91 | 200,537 |
| May 29, 2024 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | 116,335 |
| May 28, 2024 | 6.87 | 6.94 | 6.78 | 6.81 | 6.81 | 180,466 |
| May 27, 2024 | 6.80 | 6.95 | 6.76 | 6.92 | 6.92 | 122,977 |
| May 24, 2024 | 6.79 | 6.79 | 6.58 | 6.66 | 6.66 | 65,736 |
| May 23, 2024 | 6.80 | 6.86 | 6.67 | 6.74 | 6.74 | 89,334 |
| May 22, 2024 | 7.10 | 7.10 | 6.76 | 6.87 | 6.87 | 103,654 |
| May 21, 2024 | 7.13 | 7.18 | 7.06 | 7.10 | 7.10 | 70,807 |
| May 20, 2024 | 6.75 | 7.08 | 6.75 | 7.07 | 7.07 | 144,723 |
| May 17, 2024 | 6.80 | 6.93 | 6.72 | 6.93 | 6.93 | 101,740 |
| May 16, 2024 | 6.69 | 6.82 | 6.62 | 6.80 | 6.80 | 156,043 |
| May 15, 2024 | 6.51 | 6.74 | 6.50 | 6.66 | 6.66 | 86,869 |
| May 14, 2024 | 6.65 | 6.65 | 6.48 | 6.51 | 6.51 | 136,024 |
| May 13, 2024 | 6.70 | 6.70 | 6.56 | 6.61 | 6.61 | 94,726 |
| May 10, 2024 | 6.60 | 6.69 | 6.55 | 6.59 | 6.59 | 62,938 |
| May 9, 2024 | 6.60 | 6.68 | 6.55 | 6.57 | 6.57 | 76,217 |
| May 8, 2024 | 6.63 | 6.64 | 6.55 | 6.60 | 6.60 | 39,997 |
| May 7, 2024 | 6.58 | 6.64 | 6.46 | 6.54 | 6.54 | 55,845 |
| May 6, 2024 | 6.31 | 6.58 | 6.31 | 6.57 | 6.57 | 36,095 |
| May 3, 2024 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | 34,356 |
| May 2, 2024 | 6.29 | 6.36 | 6.20 | 6.28 | 6.28 | 63,649 |
| Apr 30, 2024 | 6.31 | 6.47 | 6.30 | 6.38 | 6.38 | 75,039 |
| Apr 29, 2024 | 6.40 | 6.40 | 6.22 | 6.38 | 6.38 | 65,173 |
| Apr 26, 2024 | 6.24 | 6.27 | 6.17 | 6.27 | 6.27 | 24,346 |
| Apr 25, 2024 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | 49,247 |
| Apr 24, 2024 | 6.28 | 6.29 | 6.17 | 6.21 | 6.21 | 50,257 |
| Apr 23, 2024 | 6.02 | 6.21 | 6.02 | 6.20 | 6.20 | 48,020 |
| Apr 22, 2024 | 6.08 | 6.17 | 6.07 | 6.10 | 6.10 | 46,914 |
| Apr 19, 2024 | 6.11 | 6.15 | 6.06 | 6.14 | 6.14 | 49,444 |
| Apr 18, 2024 | 6.05 | 6.25 | 6.05 | 6.16 | 6.16 | 50,515 |
| Apr 17, 2024 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | 35,199 |
| Apr 16, 2024 | 6.00 | 6.12 | 5.90 | 6.04 | 6.04 | 71,754 |
| Apr 15, 2024 | 6.09 | 6.25 | 6.07 | 6.08 | 6.08 | 131,451 |
| Apr 12, 2024 | 6.20 | 6.27 | 6.10 | 6.13 | 6.13 | 71,858 |
| Apr 11, 2024 | 6.34 | 6.35 | 6.24 | 6.30 | 6.30 | 62,710 |
| Apr 10, 2024 | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | 102,499 |
| Apr 9, 2024 | 6.35 | 6.53 | 6.33 | 6.42 | 6.42 | 43,383 |
| Apr 8, 2024 | 6.43 | 6.43 | 6.38 | 6.40 | 6.40 | 47,747 |
| Apr 5, 2024 | 6.70 | 6.70 | 6.36 | 6.37 | 6.37 | 72,250 |
| Apr 4, 2024 | 6.64 | 6.64 | 6.48 | 6.54 | 6.54 | 76,729 |
| Apr 3, 2024 | 6.61 | 6.63 | 6.56 | 6.62 | 6.62 | 58,146 |
| Apr 2, 2024 | 6.84 | 6.87 | 6.60 | 6.61 | 6.61 | 68,736 |
| Mar 28, 2024 | 6.55 | 6.81 | 6.55 | 6.75 | 6.75 | 110,523 |
| Mar 27, 2024 | 6.56 | 6.60 | 6.40 | 6.43 | 6.43 | 113,492 |
| Mar 26, 2024 | 6.62 | 6.71 | 6.56 | 6.57 | 6.57 | 64,307 |
| Mar 25, 2024 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | 31,697 |
| Mar 22, 2024 | 6.54 | 6.63 | 6.50 | 6.60 | 6.60 | 58,037 |
| Mar 21, 2024 | 6.50 | 6.55 | 6.43 | 6.51 | 6.51 | 144,736 |
| Mar 20, 2024 | 6.35 | 6.49 | 6.30 | 6.47 | 6.47 | 44,687 |
| Mar 19, 2024 | 6.50 | 6.50 | 6.33 | 6.35 | 6.35 | 50,662 |
| Mar 18, 2024 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | 58,168 |
| Mar 15, 2024 | 6.27 | 6.43 | 6.26 | 6.41 | 6.41 | 152,264 |
| Mar 14, 2024 | 6.41 | 6.49 | 6.36 | 6.39 | 6.39 | 61,181 |
| Mar 13, 2024 | 6.67 | 6.67 | 6.45 | 6.49 | 6.49 | 57,499 |
| Mar 12, 2024 | 6.45 | 6.54 | 6.41 | 6.54 | 6.54 | 77,345 |
| Mar 11, 2024 | 6.76 | 6.76 | 6.49 | 6.50 | 6.50 | 120,391 |
| Mar 8, 2024 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | 114,051 |
| Mar 7, 2024 | 6.73 | 6.76 | 6.67 | 6.70 | 6.70 | 40,370 |
| Mar 6, 2024 | 6.65 | 6.79 | 6.62 | 6.67 | 6.67 | 96,562 |
| Mar 5, 2024 | 6.75 | 6.81 | 6.69 | 6.72 | 6.72 | 89,570 |
| Mar 4, 2024 | 6.95 | 6.95 | 6.69 | 6.72 | 6.72 | 45,776 |
| Mar 1, 2024 | 6.91 | 6.94 | 6.78 | 6.89 | 6.89 | 41,469 |
| Feb 29, 2024 | 6.87 | 6.87 | 6.58 | 6.80 | 6.80 | 140,101 |
| Feb 28, 2024 | 6.97 | 7.03 | 6.79 | 6.87 | 6.87 | 80,881 |
| Feb 27, 2024 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | 33,129 |
| Feb 26, 2024 | 6.92 | 6.98 | 6.85 | 6.98 | 6.98 | 37,270 |
| Feb 23, 2024 | 6.98 | 6.98 | 6.84 | 6.92 | 6.92 | 37,952 |
| Feb 22, 2024 | 7.02 | 7.07 | 6.95 | 7.00 | 7.00 | 40,947 |
| Feb 21, 2024 | 6.95 | 7.09 | 6.86 | 7.01 | 7.01 | 38,066 |
| Feb 20, 2024 | 7.00 | 7.03 | 6.95 | 7.00 | 7.00 | 50,252 |
| Feb 19, 2024 | 7.00 | 7.04 | 6.96 | 7.01 | 7.01 | 21,363 |
| Feb 16, 2024 | 7.03 | 7.12 | 6.97 | 6.99 | 6.99 | 32,919 |
| Feb 15, 2024 | 7.07 | 7.14 | 7.00 | 7.03 | 7.03 | 51,651 |
| Feb 14, 2024 | 7.06 | 7.17 | 6.94 | 7.15 | 7.15 | 36,879 |
| Feb 13, 2024 | 7.20 | 7.20 | 6.97 | 7.05 | 7.05 | 52,810 |
| Feb 12, 2024 | 7.01 | 7.24 | 6.99 | 7.20 | 7.20 | 94,341 |
| Feb 9, 2024 | 7.14 | 7.19 | 6.99 | 7.01 | 7.01 | 54,906 |
| Feb 8, 2024 | 7.13 | 7.14 | 7.05 | 7.09 | 7.09 | 40,432 |
| Feb 7, 2024 | 7.17 | 7.18 | 7.03 | 7.10 | 7.10 | 49,537 |
| Feb 6, 2024 | 7.17 | 7.17 | 6.97 | 7.17 | 7.17 | 59,147 |
| Feb 5, 2024 | 7.09 | 7.19 | 7.02 | 7.05 | 7.05 | 43,697 |
| Feb 2, 2024 | 7.12 | 7.18 | 7.00 | 7.05 | 7.05 | 27,234 |
| Feb 1, 2024 | 7.04 | 7.16 | 6.94 | 7.00 | 7.00 | 62,270 |
| Jan 31, 2024 | 6.92 | 7.15 | 6.90 | 7.06 | 7.06 | 137,486 |
| Jan 30, 2024 | 6.96 | 6.97 | 6.73 | 6.87 | 6.87 | 51,384 |
| Jan 29, 2024 | 6.95 | 6.98 | 6.87 | 6.90 | 6.90 | 98,391 |
| Jan 26, 2024 | 6.98 | 6.98 | 6.90 | 6.95 | 6.95 | 14,540 |
| Jan 25, 2024 | 6.90 | 7.00 | 6.85 | 6.99 | 6.99 | 53,127 |
| Jan 24, 2024 | 7.06 | 7.06 | 6.86 | 6.96 | 6.96 | 44,180 |
| Jan 23, 2024 | 7.02 | 7.13 | 6.92 | 6.98 | 6.98 | 76,893 |
| Jan 22, 2024 | 7.00 | 7.14 | 6.86 | 7.01 | 7.01 | 42,264 |
| Jan 19, 2024 | 7.25 | 7.25 | 6.85 | 7.01 | 7.01 | 54,438 |
| Jan 18, 2024 | 7.10 | 7.18 | 6.86 | 7.18 | 7.18 | 63,238 |
| Jan 17, 2024 | 7.16 | 7.17 | 6.94 | 7.00 | 7.00 | 33,869 |
| Jan 16, 2024 | 7.05 | 7.18 | 6.95 | 7.16 | 7.16 | 54,946 |
| Jan 15, 2024 | 7.00 | 7.03 | 6.91 | 6.95 | 6.95 | 29,904 |
| Jan 12, 2024 | 7.11 | 7.19 | 7.04 | 7.12 | 7.12 | 29,833 |
| Jan 11, 2024 | 7.31 | 7.45 | 7.04 | 7.11 | 7.11 | 168,437 |
| Jan 10, 2024 | 7.38 | 7.39 | 7.26 | 7.32 | 7.32 | 60,947 |
| Jan 9, 2024 | 7.15 | 7.45 | 7.14 | 7.38 | 7.38 | 83,877 |
| Jan 8, 2024 | 7.30 | 7.32 | 7.13 | 7.25 | 7.25 | 42,727 |
| Jan 5, 2024 | 7.43 | 7.43 | 7.18 | 7.32 | 7.32 | 44,863 |
| Jan 4, 2024 | 7.41 | 7.54 | 7.28 | 7.44 | 7.44 | 120,795 |
| Jan 3, 2024 | 7.54 | 7.55 | 7.33 | 7.33 | 7.33 | 40,779 |
| Jan 2, 2024 | 7.65 | 7.73 | 7.34 | 7.54 | 7.54 | 113,708 |
| Dec 29, 2023 | 7.35 | 7.69 | 7.35 | 7.67 | 7.67 | 140,646 |
| Dec 28, 2023 | 7.05 | 7.40 | 7.05 | 7.35 | 7.35 | 106,170 |
| Dec 27, 2023 | 7.18 | 7.18 | 6.98 | 7.01 | 7.01 | 99,919 |
| Dec 22, 2023 | 6.96 | 7.13 | 6.95 | 7.12 | 7.12 | 70,442 |
| Dec 21, 2023 | 6.98 | 7.00 | 6.88 | 7.00 | 7.00 | 77,837 |
| Dec 20, 2023 | 7.00 | 7.00 | 6.85 | 6.98 | 6.98 | 55,909 |
| Dec 19, 2023 | 6.88 | 6.98 | 6.86 | 6.98 | 6.98 | 40,405 |
| Dec 18, 2023 | 6.94 | 7.00 | 6.85 | 6.87 | 6.87 | 66,885 |
| Dec 15, 2023 | 7.01 | 7.02 | 6.95 | 6.97 | 6.97 | 95,556 |
| Dec 14, 2023 | 6.94 | 7.09 | 6.85 | 7.01 | 7.01 | 183,580 |
| Dec 13, 2023 | 6.82 | 6.89 | 6.69 | 6.74 | 6.74 | 53,874 |
| Dec 12, 2023 | 6.77 | 6.78 | 6.68 | 6.76 | 6.76 | 30,763 |
| Dec 11, 2023 | 6.90 | 6.92 | 6.74 | 6.77 | 6.77 | 34,199 |
| Dec 8, 2023 | 6.93 | 7.03 | 6.73 | 6.87 | 6.87 | 154,679 |
| Dec 7, 2023 | 6.85 | 6.94 | 6.70 | 6.90 | 6.90 | 90,317 |
| Dec 6, 2023 | 6.69 | 6.85 | 6.66 | 6.81 | 6.81 | 48,023 |
| Dec 5, 2023 | 6.65 | 6.69 | 6.55 | 6.69 | 6.69 | 34,622 |
| Dec 4, 2023 | 6.68 | 6.72 | 6.58 | 6.65 | 6.65 | 25,871 |
| Dec 1, 2023 | 6.70 | 6.70 | 6.52 | 6.68 | 6.68 | 51,651 |
| Nov 30, 2023 | 6.80 | 6.83 | 6.64 | 6.77 | 6.77 | 165,141 |
| Nov 29, 2023 | 6.60 | 6.80 | 6.60 | 6.76 | 6.76 | 82,856 |
| Nov 28, 2023 | 6.59 | 6.68 | 6.49 | 6.68 | 6.68 | 46,886 |
| Nov 27, 2023 | 6.63 | 6.65 | 6.50 | 6.54 | 6.54 | 22,586 |
| Nov 24, 2023 | 6.63 | 6.63 | 6.53 | 6.57 | 6.57 | 15,509 |
| Nov 23, 2023 | 6.67 | 6.67 | 6.50 | 6.58 | 6.58 | 28,478 |
| Nov 22, 2023 | 6.63 | 6.67 | 6.55 | 6.63 | 6.63 | 18,372 |
| Nov 21, 2023 | 6.66 | 6.67 | 6.56 | 6.63 | 6.63 | 25,464 |
| Nov 20, 2023 | 6.55 | 6.61 | 6.54 | 6.59 | 6.59 | 34,447 |
| Nov 17, 2023 | 6.52 | 6.66 | 6.49 | 6.55 | 6.55 | 68,055 |
| Nov 16, 2023 | 6.75 | 6.75 | 6.48 | 6.50 | 6.50 | 86,600 |
| Nov 15, 2023 | 6.89 | 7.05 | 6.62 | 6.75 | 6.75 | 391,226 |
| Nov 14, 2023 | 6.55 | 6.85 | 6.45 | 6.83 | 6.83 | 133,444 |
| Nov 13, 2023 | 6.44 | 6.52 | 6.43 | 6.52 | 6.52 | 45,181 |
| Nov 10, 2023 | 6.47 | 6.47 | 6.34 | 6.43 | 6.43 | 75,407 |
| Nov 9, 2023 | 6.40 | 6.47 | 6.28 | 6.47 | 6.47 | 33,707 |
| Nov 8, 2023 | 6.10 | 6.44 | 6.10 | 6.40 | 6.40 | 38,142 |
| Nov 7, 2023 | 6.20 | 6.23 | 6.01 | 6.21 | 6.21 | 36,891 |
| Nov 6, 2023 | 6.22 | 6.24 | 6.03 | 6.20 | 6.20 | 26,812 |
| Nov 3, 2023 | 6.15 | 6.29 | 6.10 | 6.22 | 6.22 | 67,389 |
| Nov 2, 2023 | 5.90 | 6.21 | 5.90 | 6.15 | 6.15 | 74,177 |
| Nov 1, 2023 | 6.08 | 6.08 | 5.86 | 5.92 | 5.92 | 55,935 |
| Oct 31, 2023 | 5.81 | 6.10 | 5.79 | 6.06 | 6.06 | 121,002 |
| Oct 30, 2023 | 5.70 | 5.84 | 5.70 | 5.79 | 5.79 | 60,324 |
Related Tickers
LMNz.XC
EXPE.MX Expedia Group, Inc.
3,150.00
0.00%
EXPE.VI Expedia Group, Inc.
145.30
-1.37%
LMN.SW lastminute.com N.V.
17.50
-2.78%
0780.HK TONGCHENGTRAVEL
18.020
-0.33%
DESP Despegar.com, Corp.
14.82
-1.20%
MMYT MakeMyTrip Limited
102.25
-0.45%
EXPE Expedia Group, Inc.
158.00
-0.25%
TCOM Trip.com Group Limited
65.07
+5.21%
BKNG Booking Holdings Inc.
4,347.59
-0.01%