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 €588.98 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €700.63, while €1000 invested 1 year ago would be worth €547.53. This corresponds to total returns of -41.1%, -29.94%, -45.25%, respectively, with annualized returns of -10.72%, -11.17%, -45.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5.53 | 5.56 | 5.56 | 5.57 | 5.53 | 1,010 |
| August 06, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.66 | 120 |
| August 05, 2026 | 5.73 | 5.71 | 5.71 | 5.77 | 5.7 | 615 |
| August 04, 2026 | 5.73 | 5.72 | 5.72 | 5.73 | 5.66 | 1,689 |
| August 03, 2026 | 5.51 | 5.73 | 5.73 | 5.74 | 5.51 | 3,647 |
| 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 |
AD
