eDreams ODIGEO S.A. (0QS9.L) LSE
3.18
-0.185(-5.50%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.18
-0.185(-5.50%)
Currency In EUR
If you invested €1000 in eDreams ODIGEO S.A. (0QS9.L) since IPO date, it would be worth €422.31 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €629.7, while €1000 invested 1 year ago would be worth €408.22. This corresponds to total returns of -57.77%, -37.03%, -59.18%, respectively, with annualized returns of -18.24%, -14.3%, -59.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3.5 | 3.55 | 3.55 | 3.56 | 3.48 | 66,396 |
| May 06, 2026 | 3.51 | 3.54 | 3.54 | 3.6 | 3.48 | 6,848 |
| May 05, 2026 | 3.55 | 3.44 | 3.44 | 3.55 | 3.4 | 8,392 |
| April 30, 2026 | 3.39 | 3.33 | 3.33 | 3.49 | 3.33 | 1.07M |
| April 29, 2026 | 3.44 | 3.39 | 3.39 | 3.45 | 3.39 | 6,428 |
| April 28, 2026 | 3.29 | 3.44 | 3.44 | 3.49 | 3.29 | 5,788 |
| April 27, 2026 | 3.26 | 3.3 | 3.3 | 3.34 | 3.26 | 1,873 |
| April 24, 2026 | 3.4 | 3.24 | 3.24 | 3.4 | 3.23 | 4,302 |
| April 23, 2026 | 3.47 | 3.39 | 3.39 | 3.47 | 3.39 | 16,249 |
| April 22, 2026 | 3.78 | 3.53 | 3.53 | 3.78 | 3.53 | 3,802 |
| April 21, 2026 | 3.81 | 3.75 | 3.75 | 3.81 | 3.74 | 912 |
| April 20, 2026 | 3.56 | 3.72 | 3.72 | 3.75 | 3.56 | 2,607 |
| April 17, 2026 | 3.62 | 3.76 | 3.76 | 3.76 | 3.55 | 93,745 |
| April 16, 2026 | 3.54 | 3.71 | 3.71 | 3.73 | 3.54 | 9,760 |
| April 15, 2026 | 3.52 | 3.52 | 3.52 | 3.53 | 3.41 | 1.08M |
| April 14, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.34 | 1.11M |
| April 13, 2026 | 3.13 | 3.22 | 3.22 | 3.22 | 3.11 | 778 |
| April 10, 2026 | 3.23 | 3.21 | 3.21 | 3.26 | 3.21 | 4,159 |
| April 09, 2026 | 3.22 | 3.18 | 3.18 | 3.22 | 3.18 | 1,704 |
| April 08, 2026 | 3.32 | 3.32 | 3.32 | 3.38 | 3.29 | 24,246 |
| April 07, 2026 | 3.21 | 3.04 | 3.04 | 3.28 | 3.04 | 1,074 |
| April 02, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.12 | 795 |
| April 01, 2026 | 3.15 | 3.22 | 3.22 | 3.22 | 3.09 | 7,111 |
| March 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 185 |
| March 30, 2026 | 3 | 3.05 | 3.05 | 3.05 | 2.99 | 185 |
| March 27, 2026 | 3.02 | 2.99 | 2.99 | 3.02 | 2.95 | 820 |
| March 26, 2026 | 3.09 | 3.01 | 3.01 | 3.09 | 3.01 | 7,066 |
| March 25, 2026 | 3.06 | 3.14 | 3.14 | 3.2 | 3.06 | 5,609 |
| March 24, 2026 | 3.03 | 3.09 | 3.09 | 3.09 | 2.99 | 5,900 |
| March 23, 2026 | 2.88 | 3.12 | 3.12 | 3.12 | 2.88 | 310 |
| March 20, 2026 | 3 | 2.97 | 2.97 | 3.02 | 2.97 | 784 |
| March 19, 2026 | 3.01 | 2.96 | 2.96 | 3.03 | 2.95 | 12,376 |
| March 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 4,467 |
| March 17, 2026 | 3.04 | 3.08 | 3.08 | 3.08 | 2.98 | 243 |
| March 16, 2026 | 2.98 | 3.05 | 3.05 | 3.05 | 2.94 | 1,744 |
| March 13, 2026 | 2.94 | 2.98 | 2.98 | 3 | 2.91 | 4,933 |
| March 12, 2026 | 3.1 | 2.99 | 2.99 | 3.1 | 2.99 | 114 |
| March 11, 2026 | 3.15 | 3.13 | 3.13 | 3.2 | 3.12 | 39 |
| March 10, 2026 | 3.16 | 3.14 | 3.14 | 3.2 | 3.14 | 1.33M |
| March 09, 2026 | 2.97 | 3.01 | 3.01 | 3.02 | 2.97 | 1,764 |
| March 06, 2026 | 3.03 | 3.1 | 3.1 | 3.14 | 3.02 | 752 |
| March 05, 2026 | 2.83 | 3.02 | 3.02 | 3.02 | 2.83 | 3,879 |
| March 04, 2026 | 2.72 | 2.81 | 2.81 | 2.85 | 2.72 | 2,226 |
| March 03, 2026 | 2.92 | 2.91 | 2.91 | 2.93 | 2.76 | 766,485 |
| March 02, 2026 | 2.99 | 2.92 | 2.92 | 3.06 | 2.92 | 3,798 |
| February 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.13 | 1.55M |
| February 26, 2026 | 2.99 | 3.44 | 3.44 | 3.46 | 2.99 | 28,304 |
| February 25, 2026 | 2.84 | 2.85 | 2.85 | 2.85 | 2.75 | 8,410 |
| February 24, 2026 | 2.96 | 2.83 | 2.83 | 2.98 | 2.83 | 14,955 |
| February 23, 2026 | 3.18 | 3 | 3 | 3.18 | 2.99 | 15,476 |
| February 20, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.16 | 485 |
| February 19, 2026 | 3.24 | 3.21 | 3.21 | 3.27 | 3.2 | 6,005 |
| February 18, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.22 | 2,167 |
| February 17, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 487 |
| February 16, 2026 | 3.23 | 3.26 | 3.26 | 3.26 | 3.23 | 305 |
| February 13, 2026 | 3.22 | 3.17 | 3.17 | 3.22 | 3.17 | 75 |
| February 12, 2026 | 3.39 | 3.18 | 3.18 | 3.39 | 3.18 | 1,398 |