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 €727.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €872.61, while €1000 invested 1 year ago would be worth €669.11. This corresponds to total returns of -27.22%, -12.74%, -33.09%, respectively, with annualized returns of -6.82%, -4.44%, -33.09%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.55 | 5.48 | 5.48 | 5.55 | 5.46 | 2,629 |
| July 30, 2026 | 5.31 | 5.54 | 5.54 | 5.56 | 5.31 | 5,322 |
| July 29, 2026 | 5.25 | 5.35 | 5.35 | 5.36 | 5.17 | 14,945 |
| July 28, 2026 | 5.21 | 5.19 | 5.19 | 5.26 | 5.19 | 77 |
| July 27, 2026 | 5.09 | 5.23 | 5.23 | 5.23 | 5.09 | 5,116 |
| July 24, 2026 | 4.89 | 5 | 5 | 5 | 4.89 | 96 |
| July 23, 2026 | 4.99 | 4.89 | 4.89 | 4.99 | 4.88 | 7,977 |
| July 22, 2026 | 5.13 | 5.1 | 5.1 | 5.19 | 5.09 | 2,596 |
| July 21, 2026 | 4.99 | 5.12 | 5.12 | 5.14 | 4.99 | 5,805 |
| July 20, 2026 | 5.01 | 5 | 5 | 5.09 | 5 | 13,742 |
| July 17, 2026 | 5.05 | 5.01 | 5.01 | 5.06 | 5.01 | 514 |
| July 16, 2026 | 4.97 | 5.1 | 5.1 | 5.1 | 4.97 | 16,704 |
| July 15, 2026 | 4.89 | 4.9 | 4.9 | 4.93 | 4.89 | 508 |
| July 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1 |
| July 13, 2026 | 4.97 | 4.91 | 4.91 | 4.97 | 4.91 | 169 |
| July 10, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.9 | 1,102 |
| July 09, 2026 | 4.92 | 4.98 | 4.98 | 4.98 | 4.85 | 17,031 |
| July 08, 2026 | 5.16 | 4.81 | 4.81 | 5.16 | 4.81 | 9,168 |
| July 07, 2026 | 5.05 | 5.19 | 5.19 | 5.19 | 5.05 | 2,485 |
| July 06, 2026 | 5.05 | 5.02 | 5.02 | 5.05 | 5.01 | 7,494 |
| July 03, 2026 | 4.88 | 4.86 | 4.86 | 4.88 | 4.86 | 3,545 |
| July 02, 2026 | 4.88 | 4.93 | 4.93 | 4.93 | 4.88 | 144 |
| July 01, 2026 | 4.72 | 4.81 | 4.81 | 4.81 | 4.71 | 5,369 |
| June 30, 2026 | 4.76 | 4.61 | 4.61 | 4.76 | 4.61 | 16,242 |
| June 29, 2026 | 4.61 | 4.72 | 4.72 | 4.78 | 4.61 | 5,019 |
| June 26, 2026 | 4.67 | 4.62 | 4.62 | 4.67 | 4.5 | 14,124 |
| June 25, 2026 | 4.6 | 4.68 | 4.68 | 4.71 | 4.58 | 11,905 |
| June 24, 2026 | 4.41 | 4.46 | 4.46 | 4.46 | 4.39 | 2,567 |
| June 23, 2026 | 4.48 | 4.47 | 4.47 | 4.53 | 4.47 | 470,715 |
| June 22, 2026 | 4.56 | 4.55 | 4.55 | 4.62 | 4.52 | 119,090 |
| June 19, 2026 | 4.41 | 4.49 | 4.49 | 4.49 | 4.41 | 14,008 |
| June 18, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2 |
| June 17, 2026 | 4.62 | 4.54 | 4.54 | 4.62 | 4.54 | 30,091 |
| June 16, 2026 | 4.63 | 4.62 | 4.62 | 4.63 | 4.6 | 2,410 |
| June 15, 2026 | 4.71 | 4.75 | 4.75 | 4.8 | 4.71 | 889 |
| June 12, 2026 | 4.32 | 4.43 | 4.43 | 4.54 | 4.32 | 2,752 |
| June 11, 2026 | 4.31 | 4.25 | 4.25 | 4.31 | 4.22 | 502 |
| June 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 144 |
| June 09, 2026 | 4.45 | 4.53 | 4.53 | 4.66 | 4.45 | 55,282 |
| June 08, 2026 | 4.47 | 4.41 | 4.41 | 4.47 | 4.32 | 48,989 |
| June 05, 2026 | 4.55 | 4.57 | 4.57 | 4.57 | 4.51 | 5,814 |
| June 04, 2026 | 4.5 | 4.61 | 4.61 | 4.7 | 4.5 | 15,652 |
| June 03, 2026 | 4.53 | 4.47 | 4.47 | 4.71 | 4.4 | 64,320 |
| June 02, 2026 | 4.44 | 4.43 | 4.43 | 4.66 | 4.39 | 2.56M |
| June 01, 2026 | 4.32 | 4.31 | 4.31 | 4.41 | 4.17 | 6,683 |
| May 29, 2026 | 3.87 | 4.14 | 4.14 | 4.31 | 3.86 | 34,185 |
| May 28, 2026 | 3.5 | 3.5 | 3.5 | 3.84 | 3.5 | 518,403 |
| May 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8 |
| May 26, 2026 | 3.3 | 3.35 | 3.35 | 3.41 | 3.3 | 36,564 |
| May 22, 2026 | 3.29 | 3.28 | 3.28 | 3.33 | 3.27 | 33,965 |
| May 21, 2026 | 3.26 | 3.26 | 3.26 | 3.39 | 3.26 | 1.62M |
| May 20, 2026 | 3.17 | 3.25 | 3.25 | 3.25 | 3.17 | 8,651 |
| May 19, 2026 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 8,333 |
| May 18, 2026 | 3.16 | 3.21 | 3.21 | 3.26 | 3.16 | 41,667 |
| May 15, 2026 | 3.24 | 3.16 | 3.16 | 3.24 | 3.13 | 34,262 |
| May 14, 2026 | 3.18 | 3.24 | 3.24 | 3.24 | 3.18 | 8,775 |
| May 13, 2026 | 3.21 | 3.18 | 3.18 | 3.23 | 3.16 | 11,346 |
| May 12, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.32 | 1,670 |
| May 11, 2026 | 3.41 | 3.39 | 3.39 | 3.43 | 3.39 | 2,080 |
| May 08, 2026 | 3.5 | 3.53 | 3.53 | 3.53 | 3.5 | 4,738 |
AD
