eDreams ODIGEO S.A. (0QS9.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0QS9.L Historical Return
If you invested €1000 in eDreams ODIGEO S.A. (0QS9.L) since IPO date, it would be worth €667.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €777.43, while €1000 invested 1 year ago would be worth €702.51. This corresponds to total returns of -33.2%, -22.26%, -29.75%, respectively, with annualized returns of -8.1%, -8.06%, -29.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0QS9.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.24 | 5.15 | 5.15 | 5.27 | 5.15 | 13,798 |
| November 09, 2026 | 5.12 | 5.06 | 5.06 | 5.19 | 5.06 | 16,568 |
| November 06, 2026 | 5.18 | 5.13 | 5.13 | 5.2 | 5.1 | 22,606 |
| November 05, 2026 | 5.31 | 5.15 | 5.15 | 5.31 | 5.15 | 9,473 |
| November 04, 2026 | 5.04 | 4.82 | 4.82 | 5.14 | 4.82 | 735,884 |
| November 03, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.8 | 55 |
| November 02, 2026 | 4.87 | 4.85 | 4.85 | 4.87 | 4.85 | 3,533 |
| October 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 498,800 |
| October 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6 |
| October 28, 2026 | 4.81 | 4.8 | 4.8 | 4.81 | 4.8 | 269 |
| October 26, 2026 | 4.72 | 4.84 | 4.84 | 4.84 | 4.72 | 41 |
| October 23, 2026 | 4.86 | 4.76 | 4.76 | 4.86 | 4.76 | 37 |
| October 22, 2026 | 4.76 | 4.79 | 4.79 | 4.79 | 4.68 | 151 |
| October 21, 2026 | 4.84 | 4.9 | 4.9 | 4.9 | 4.84 | 263 |
| October 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1,520 |
| October 19, 2026 | 4.79 | 4.84 | 4.84 | 4.84 | 4.79 | 550 |
| October 16, 2026 | 4.85 | 4.85 | 4.85 | 4.98 | 4.84 | 2,833 |
| October 15, 2026 | 4.68 | 4.83 | 4.83 | 4.83 | 4.68 | 2,969 |
| October 14, 2026 | 4.74 | 4.68 | 4.68 | 4.74 | 4.68 | 862 |
| October 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3 |
| October 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 800 |
| October 09, 2026 | 4.46 | 4.64 | 4.64 | 4.64 | 4.46 | 4,006 |
| October 08, 2026 | 4.53 | 4.54 | 4.54 | 4.54 | 4.53 | 590 |
| October 07, 2026 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 2,200 |
| October 06, 2026 | 4.68 | 4.67 | 4.67 | 4.68 | 4.66 | 5,303 |
| October 02, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2 |
| October 01, 2026 | 4.28 | 4.43 | 4.43 | 4.43 | 4.28 | 113 |
| September 30, 2026 | 4.23 | 4.32 | 4.32 | 4.32 | 4.23 | 507 |
| September 28, 2026 | 4.02 | 4.06 | 4.06 | 4.06 | 3.96 | 636,318 |
| September 25, 2026 | 4.01 | 4.01 | 4.01 | 4.07 | 4.01 | 2,414 |
| September 24, 2026 | 4.03 | 3.98 | 3.98 | 4.03 | 3.97 | 167,086 |
| September 23, 2026 | 4.4 | 4.1 | 4.1 | 4.4 | 4.1 | 5,574 |
| September 22, 2026 | 4.39 | 4.42 | 4.42 | 4.45 | 4.39 | 1,218 |
| September 21, 2026 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 169 |
| September 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 10 |
| September 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 20 |
| September 16, 2026 | 4.51 | 4.57 | 4.57 | 4.57 | 4.51 | 3,004 |
| September 15, 2026 | 4.51 | 4.45 | 4.45 | 4.58 | 4.45 | 64 |
| September 11, 2026 | 4.68 | 4.63 | 4.63 | 4.68 | 4.63 | 1,208 |
| September 10, 2026 | 4.76 | 4.62 | 4.62 | 4.76 | 4.62 | 223 |
| September 09, 2026 | 4.8 | 4.77 | 4.77 | 4.8 | 4.76 | 277 |
| September 07, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5 |
| September 04, 2026 | 5.2 | 4.95 | 4.95 | 5.2 | 4.95 | 3,196 |
| September 03, 2026 | 4.9 | 5.09 | 5.09 | 5.09 | 4.9 | 420 |
| September 02, 2026 | 4.51 | 4.87 | 4.87 | 4.87 | 4.51 | 3,258 |
| September 01, 2026 | 5.25 | 4.66 | 4.66 | 5.29 | 4.66 | 11,677 |
| August 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 8 |
| August 26, 2026 | 5.46 | 5.59 | 5.59 | 5.62 | 5.46 | 2,035 |
| August 25, 2026 | 5.49 | 5.47 | 5.47 | 5.49 | 5.4 | 935 |
| August 24, 2026 | 5.5 | 5.46 | 5.46 | 5.54 | 5.46 | 613 |
| August 21, 2026 | 5.4 | 5.5 | 5.5 | 5.5 | 5.35 | 54,548 |
| August 20, 2026 | 5.42 | 5.35 | 5.35 | 5.42 | 5.35 | 482 |
| August 19, 2026 | 5.46 | 5.53 | 5.53 | 5.53 | 5.46 | 16 |
| August 18, 2026 | 5.59 | 5.47 | 5.47 | 5.6 | 5.47 | 9,335 |
| August 17, 2026 | 5.7 | 5.66 | 5.66 | 5.7 | 5.66 | 253 |
| August 14, 2026 | 5.77 | 5.7 | 5.7 | 5.77 | 5.7 | 13 |
| August 13, 2026 | 5.56 | 5.69 | 5.69 | 5.69 | 5.56 | 2,225 |
| August 12, 2026 | 5.51 | 5.57 | 5.57 | 5.57 | 5.51 | 25,145 |
| August 11, 2026 | 5.51 | 5.47 | 5.47 | 5.51 | 5.35 | 355 |
| August 10, 2026 | 5.52 | 5.37 | 5.37 | 5.52 | 5.37 | 6,553 |
AD
