Comparing Back to the side-by-side chart ↗
eDreams Odigeo SA (EDR.MC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.85 | 4.98 | 4.79 | 4.95 | +2.91% | 583,520 |
| 2026-10-15 | 4.63 | 4.83 | 4.63 | 4.80 | +2.56% | 291,157 |
| 2026-10-14 | 4.80 | 4.80 | 4.66 | 4.68 | -1.26% | 249,080 |
| 2026-10-13 | 4.70 | 4.76 | 4.62 | 4.75 | +2.82% | 367,543 |
| 2026-10-12 | 4.65 | 4.70 | 4.59 | 4.62 | -0.22% | 153,816 |
| 2026-10-09 | 4.46 | 4.65 | 4.46 | 4.63 | +4.28% | 305,899 |
| 2026-10-08 | 4.64 | 4.64 | 4.43 | 4.43 | -3.48% | 220,465 |
| 2026-10-07 | 4.63 | 4.79 | 4.51 | 4.59 | -1.61% | 452,185 |
| 2026-10-06 | 4.67 | 4.72 | 4.60 | 4.67 | +3.55% | 493,205 |
| 2026-10-05 | 4.49 | 4.55 | 4.41 | 4.51 | +0.56% | 282,581 |
| 2026-10-02 | 4.33 | 4.50 | 4.33 | 4.49 | +3.94% | 352,971 |
| 2026-10-01 | 4.32 | 4.50 | 4.20 | 4.32 | -0.46% | 576,688 |
| 2026-09-30 | 4.21 | 4.37 | 4.17 | 4.33 | +4.84% | 724,610 |
| 2026-09-29 | 3.98 | 4.16 | 3.94 | 4.13 | +4.95% | 558,295 |
| 2026-09-28 | 4.05 | 4.07 | 3.94 | 3.94 | -2.11% | 321,923 |
| 2026-09-25 | 4.00 | 4.08 | 4.00 | 4.03 | +1.13% | 534,686 |
| 2026-09-24 | 4.02 | 4.08 | 3.94 | 3.98 | -2.21% | 771,878 |
| 2026-09-23 | 4.38 | 4.38 | 4.07 | 4.07 | -6.22% | 810,997 |
| 2026-09-22 | 4.45 | 4.54 | 4.31 | 4.34 | -3.02% | 567,890 |
| 2026-09-21 | 4.49 | 4.54 | 4.42 | 4.47 | +1.24% | 378,279 |
| 2026-09-18 | 4.50 | 4.54 | 4.42 | 4.42 | -1.56% | 295,863 |
| 2026-09-17 | 4.59 | 4.61 | 4.47 | 4.49 | -0.99% | 240,291 |
| 2026-09-16 | 4.45 | 4.58 | 4.39 | 4.54 | +2.02% | 411,447 |
| 2026-09-15 | 4.50 | 4.58 | 4.43 | 4.45 | -2.09% | 378,927 |
| 2026-09-14 | 4.58 | 4.60 | 4.49 | 4.54 | -1.94% | 507,409 |
| 2026-09-11 | 4.71 | 4.74 | 4.61 | 4.63 | -1.28% | 276,324 |
| 2026-09-10 | 4.75 | 4.81 | 4.62 | 4.69 | -1.05% | 433,313 |
| 2026-09-09 | 4.93 | 4.93 | 4.70 | 4.74 | -4.53% | 652,666 |
| 2026-09-08 | 5.10 | 5.10 | 4.96 | 4.96 | -2.84% | 298,839 |
| 2026-09-07 | 4.99 | 5.13 | 4.93 | 5.11 | +3.13% | 411,120 |
| 2026-09-04 | 5.16 | 5.33 | 4.92 | 4.96 | -3.79% | 904,592 |
| 2026-09-03 | 4.80 | 5.15 | 4.80 | 5.15 | +6.63% | 767,557 |
| 2026-09-02 | 4.50 | 4.88 | 4.20 | 4.83 | +3.87% | 1,376,718 |
| 2026-09-01 | 5.32 | 5.32 | 4.65 | 4.65 | -16.37% | 2,485,699 |
| 2026-08-31 | 5.50 | 5.63 | 5.48 | 5.56 | +0.18% | 232,463 |
| 2026-08-28 | 5.55 | 5.57 | 5.46 | 5.55 | +0.73% | 254,486 |
| 2026-08-27 | 5.54 | 5.61 | 5.49 | 5.51 | -1.08% | 260,587 |
| 2026-08-26 | 5.46 | 5.62 | 5.46 | 5.57 | +2.01% | 613,749 |
| 2026-08-25 | 5.40 | 5.47 | 5.38 | 5.46 | +0.92% | 354,956 |
| 2026-08-24 | 5.50 | 5.57 | 5.40 | 5.41 | -1.64% | 304,246 |
| 2026-08-21 | 5.40 | 5.51 | 5.34 | 5.50 | +3.00% | 283,742 |
| 2026-08-20 | 5.47 | 5.52 | 5.34 | 5.34 | -3.09% | 457,270 |
| 2026-08-19 | 5.44 | 5.56 | 5.37 | 5.51 | +1.29% | 486,831 |
| 2026-08-18 | 5.59 | 5.60 | 5.44 | 5.44 | -3.20% | 411,012 |
| 2026-08-17 | 5.70 | 5.70 | 5.62 | 5.62 | -1.40% | 221,165 |
| 2026-08-14 | 5.73 | 5.81 | 5.67 | 5.70 | +0.35% | 531,312 |
| 2026-08-13 | 5.60 | 5.71 | 5.59 | 5.68 | +2.90% | 422,102 |
| 2026-08-12 | 5.50 | 5.66 | 5.48 | 5.52 | +0.18% | 345,763 |
| 2026-08-11 | 5.37 | 5.53 | 5.32 | 5.51 | +2.61% | 381,278 |
| 2026-08-10 | 5.49 | 5.53 | 5.36 | 5.37 | -3.07% | 505,350 |
| 2026-08-07 | 5.62 | 5.65 | 5.49 | 5.54 | -2.12% | 506,779 |
| 2026-08-06 | 5.74 | 5.75 | 5.64 | 5.66 | -0.88% | 270,103 |
| 2026-08-05 | 5.78 | 5.78 | 5.66 | 5.71 | -0.35% | 317,082 |
| 2026-08-04 | 5.70 | 5.78 | 5.61 | 5.73 | +0.88% | 465,103 |
| 2026-08-03 | 5.51 | 5.77 | 5.51 | 5.68 | +4.41% | 675,680 |
| 2026-07-31 | 5.55 | 5.55 | 5.44 | 5.44 | -1.81% | 364,830 |
| 2026-07-30 | 5.32 | 5.57 | 5.22 | 5.54 | +3.55% | 701,750 |
| 2026-07-29 | 5.25 | 5.40 | 5.17 | 5.35 | +2.29% | 702,570 |
| 2026-07-28 | 5.25 | 5.29 | 5.16 | 5.23 | +0.77% | 465,519 |
| 2026-07-27 | 5.09 | 5.26 | 5.09 | 5.19 | +3.39% | 1,391,124 |
| 2026-07-24 | 4.93 | 5.04 | 4.85 | 5.02 | +2.66% | 642,066 |
| 2026-07-23 | 5.14 | 5.14 | 4.88 | 4.89 | -4.49% | 779,611 |
| 2026-07-22 | 5.13 | 5.23 | 5.03 | 5.12 | +0.20% | 738,037 |
| 2026-07-21 | 5.06 | 5.16 | 4.99 | 5.11 | +1.39% | 408,137 |
| 2026-07-20 | 4.99 | 5.09 | 4.97 | 5.04 | +1.00% | 245,057 |
| 2026-07-17 | 5.05 | 5.11 | 4.97 | 4.99 | -2.54% | 366,386 |
| 2026-07-16 | 4.90 | 5.12 | 4.90 | 5.12 | +3.43% | 619,502 |
| 2026-07-15 | 4.88 | 4.95 | 4.83 | 4.95 | -0.10% | 242,125 |
| 2026-07-14 | 4.80 | 4.96 | 4.68 | 4.96 | +0.81% | 863,774 |
| 2026-07-13 | 4.93 | 5.03 | 4.86 | 4.92 | -1.60% | 330,005 |
| 2026-07-10 | 5.01 | 5.08 | 4.87 | 5.00 | -0.30% | 661,677 |
| 2026-07-09 | 4.94 | 5.01 | 4.81 | 5.01 | +4.16% | 758,498 |
| 2026-07-08 | 5.16 | 5.16 | 4.75 | 4.81 | -7.68% | 1,504,433 |
| 2026-07-07 | 5.06 | 5.23 | 5.05 | 5.21 | +3.17% | 764,841 |
| 2026-07-06 | 4.93 | 5.06 | 4.93 | 5.05 | +2.02% | 555,946 |
| 2026-07-03 | 4.90 | 4.98 | 4.84 | 4.95 | +0.30% | 694,296 |
| 2026-07-02 | 4.92 | 5.00 | 4.83 | 4.93 | +0.92% | 1,091,187 |
| 2026-07-01 | 4.73 | 4.89 | 4.70 | 4.89 | +4.04% | 955,089 |
| 2026-06-30 | 4.75 | 4.80 | 4.61 | 4.70 | -0.21% | 738,610 |
| 2026-06-29 | 4.67 | 4.78 | 4.61 | 4.71 | +1.51% | 877,906 |
| 2026-06-26 | 4.71 | 4.71 | 4.49 | 4.64 | -1.49% | 935,853 |
| 2026-06-25 | 4.59 | 4.73 | 4.58 | 4.71 | +3.52% | 1,107,006 |
| 2026-06-24 | 4.49 | 4.57 | 4.38 | 4.55 | +0.55% | 582,385 |
| 2026-06-23 | 4.47 | 4.58 | 4.44 | 4.53 | +1.12% | 540,954 |
| 2026-06-22 | 4.47 | 4.63 | 4.43 | 4.47 | +0.11% | 759,627 |
| 2026-06-19 | 4.42 | 4.50 | 4.39 | 4.47 | +0.68% | 608,726 |
| 2026-06-18 | 4.60 | 4.62 | 4.44 | 4.44 | -2.84% | 617,017 |
| 2026-06-17 | 4.58 | 4.64 | 4.51 | 4.57 | -0.54% | 618,770 |
| 2026-06-16 | 4.67 | 4.74 | 4.53 | 4.59 | -1.82% | 723,155 |
| 2026-06-15 | 4.71 | 4.82 | 4.62 | 4.68 | +4.23% | 1,104,015 |
| 2026-06-12 | 4.33 | 4.54 | 4.33 | 4.49 | +6.90% | 1,339,685 |
| 2026-06-11 | 4.32 | 4.32 | 4.18 | 4.20 | -3.78% | 1,167,205 |
| 2026-06-10 | 4.50 | 4.55 | 4.35 | 4.37 | -2.78% | 830,883 |
| 2026-06-09 | 4.50 | 4.69 | 4.45 | 4.49 | -0.22% | 1,052,754 |
| 2026-06-08 | 4.47 | 4.50 | 4.29 | 4.50 | -1.21% | 1,201,009 |
| 2026-06-05 | 4.55 | 4.64 | 4.47 | 4.55 | -0.87% | 1,123,675 |
| 2026-06-04 | 4.50 | 4.70 | 4.47 | 4.59 | +2.34% | 1,288,591 |
| 2026-06-03 | 4.57 | 4.71 | 4.36 | 4.49 | -1.97% | 1,876,676 |
| 2026-06-02 | 4.43 | 4.68 | 4.36 | 4.58 | +5.05% | 2,198,407 |
| 2026-06-01 | 4.32 | 4.45 | 4.13 | 4.36 | +4.31% | 2,678,003 |
| 2026-05-29 | 3.80 | 4.34 | 3.78 | 4.18 | +10.44% | 7,920,194 |
| 2026-05-28 | 3.50 | 3.84 | 3.46 | 3.79 | +11.32% | 3,768,404 |
| 2026-05-27 | 3.35 | 3.44 | 3.33 | 3.40 | +1.95% | 999,494 |
| 2026-05-26 | 3.35 | 3.42 | 3.31 | 3.33 | -0.45% | 1,014,560 |
| 2026-05-25 | 3.38 | 3.47 | 3.33 | 3.35 | +2.76% | 1,454,172 |
| 2026-05-22 | 3.38 | 3.42 | 3.25 | 3.26 | -3.12% | 917,140 |
| 2026-05-21 | 3.25 | 3.42 | 3.22 | 3.37 | +3.86% | 1,176,687 |
| 2026-05-20 | 3.19 | 3.29 | 3.14 | 3.24 | +1.73% | 834,691 |
| 2026-05-19 | 3.22 | 3.23 | 3.16 | 3.19 | -0.31% | 535,835 |
| 2026-05-18 | 3.16 | 3.27 | 3.12 | 3.19 | +0.16% | 687,907 |
| 2026-05-15 | 3.24 | 3.27 | 3.11 | 3.19 | -2.30% | 810,666 |
| 2026-05-14 | 3.19 | 3.30 | 3.15 | 3.27 | +3.82% | 895,839 |
| 2026-05-13 | 3.35 | 3.35 | 3.15 | 3.15 | -4.84% | 833,453 |
| 2026-05-12 | 3.35 | 3.38 | 3.31 | 3.31 | -3.08% | 511,183 |
| 2026-05-11 | 3.38 | 3.46 | 3.38 | 3.41 | +0.15% | 390,077 |
| 2026-05-08 | 3.56 | 3.56 | 3.40 | 3.40 | -3.40% | 604,603 |
| 2026-05-07 | 3.55 | 3.60 | 3.46 | 3.52 | +0.28% | 835,766 |
| 2026-05-06 | 3.51 | 3.67 | 3.44 | 3.52 | +1.88% | 1,608,525 |
| 2026-05-05 | 3.50 | 3.57 | 3.38 | 3.45 | -2.27% | 512,734 |
| 2026-05-04 | 3.61 | 3.64 | 3.50 | 3.53 | +1.29% | 685,445 |
| 2026-04-30 | 3.33 | 3.50 | 3.30 | 3.48 | +3.57% | 563,941 |
| 2026-04-29 | 3.44 | 3.48 | 3.37 | 3.37 | -2.04% | 388,639 |
| 2026-04-28 | 3.31 | 3.49 | 3.28 | 3.44 | +4.73% | 894,859 |
| 2026-04-27 | 3.26 | 3.35 | 3.25 | 3.28 | +1.39% | 560,200 |
| 2026-04-24 | 3.40 | 3.40 | 3.23 | 3.23 | -5.13% | 1,049,972 |
| 2026-04-23 | 3.50 | 3.50 | 3.38 | 3.41 | -3.13% | 838,034 |
| 2026-04-22 | 3.77 | 3.77 | 3.52 | 3.52 | -6.26% | 1,362,823 |
| 2026-04-21 | 3.80 | 3.88 | 3.73 | 3.75 | +0.81% | 1,065,806 |
| 2026-04-20 | 3.64 | 3.77 | 3.56 | 3.73 | +0.27% | 1,022,715 |
| 2026-04-17 | 3.63 | 3.77 | 3.54 | 3.71 | +3.05% | 1,538,188 |
| 2026-04-16 | 3.54 | 3.73 | 3.53 | 3.60 | +3.30% | 1,269,281 |
| 2026-04-15 | 3.52 | 3.54 | 3.40 | 3.49 | +0.00% | 638,803 |
| 2026-04-14 | 3.35 | 3.51 | 3.33 | 3.49 | +5.92% | 1,645,850 |
| 2026-04-13 | 3.15 | 3.33 | 3.10 | 3.29 | +2.65% | 685,970 |
| 2026-04-10 | 3.25 | 3.29 | 3.17 | 3.21 | +0.78% | 684,941 |
| 2026-04-09 | 3.24 | 3.25 | 3.16 | 3.19 | -3.19% | 607,396 |
| 2026-04-08 | 3.30 | 3.39 | 3.21 | 3.29 | +7.52% | 1,810,748 |
| 2026-04-07 | 3.21 | 3.29 | 3.03 | 3.06 | -4.97% | 1,244,672 |
| 2026-04-02 | 3.17 | 3.23 | 3.07 | 3.22 | +0.00% | 746,297 |
| 2026-04-01 | 3.15 | 3.23 | 3.09 | 3.22 | +4.89% | 915,708 |
| 2026-03-31 | 3.09 | 3.10 | 3.05 | 3.07 | +0.00% | 294,503 |
| 2026-03-30 | 3.00 | 3.08 | 2.98 | 3.07 | +2.16% | 353,158 |
| 2026-03-27 | 3.01 | 3.03 | 2.94 | 3.00 | +0.84% | 472,742 |
| 2026-03-26 | 3.09 | 3.09 | 2.98 | 2.98 | -4.49% | 560,915 |
| 2026-03-25 | 3.05 | 3.21 | 3.05 | 3.12 | +3.14% | 626,111 |
| 2026-03-24 | 3.08 | 3.11 | 2.97 | 3.02 | -0.82% | 657,336 |
| 2026-03-23 | 2.92 | 3.15 | 2.85 | 3.05 | +3.04% | 882,846 |
| 2026-03-20 | 2.98 | 3.04 | 2.96 | 2.96 | +0.68% | 376,810 |
| 2026-03-19 | 3.03 | 3.03 | 2.94 | 2.94 | -3.76% | 365,207 |
| 2026-03-18 | 3.04 | 3.15 | 3.03 | 3.06 | +2.00% | 478,082 |
| 2026-03-17 | 3.04 | 3.08 | 2.96 | 3.00 | -0.50% | 390,297 |
| 2026-03-16 | 2.98 | 3.06 | 2.92 | 3.01 | +1.18% | 404,738 |
| 2026-03-13 | 2.93 | 3.03 | 2.89 | 2.98 | +0.68% | 449,609 |
| 2026-03-12 | 3.10 | 3.10 | 2.95 | 2.96 | -5.14% | 850,266 |
| 2026-03-11 | 3.14 | 3.21 | 3.10 | 3.12 | -1.58% | 554,821 |
| 2026-03-10 | 3.13 | 3.23 | 3.12 | 3.17 | +4.46% | 946,850 |
| 2026-03-09 | 2.98 | 3.07 | 2.92 | 3.03 | -1.46% | 595,962 |
| 2026-03-06 | 3.02 | 3.17 | 3.01 | 3.08 | +3.54% | 1,028,973 |
| 2026-03-05 | 2.85 | 3.05 | 2.79 | 2.97 | +4.76% | 1,178,750 |
| 2026-03-04 | 2.71 | 2.87 | 2.68 | 2.83 | +3.66% | 773,002 |
| 2026-03-03 | 2.90 | 2.96 | 2.73 | 2.73 | -6.34% | 1,537,294 |
| 2026-03-02 | 2.98 | 3.07 | 2.92 | 2.92 | -7.30% | 1,288,095 |
| 2026-02-27 | 3.48 | 3.48 | 3.11 | 3.15 | -7.35% | 2,374,156 |
| 2026-02-26 | 2.98 | 3.46 | 2.98 | 3.40 | +20.57% | 3,333,957 |
| 2026-02-25 | 2.83 | 2.88 | 2.75 | 2.82 | +0.71% | 1,843,046 |
| 2026-02-24 | 3.00 | 3.00 | 2.80 | 2.80 | -6.20% | 1,903,626 |
| 2026-02-23 | 3.18 | 3.18 | 2.98 | 2.98 | -6.43% | 1,364,584 |
| 2026-02-20 | 3.20 | 3.25 | 3.15 | 3.19 | +0.63% | 419,545 |
| 2026-02-19 | 3.28 | 3.29 | 3.17 | 3.17 | -3.06% | 393,350 |
| 2026-02-18 | 3.27 | 3.31 | 3.20 | 3.27 | +0.31% | 365,691 |
| 2026-02-17 | 3.18 | 3.26 | 3.14 | 3.26 | +3.00% | 420,410 |
| 2026-02-16 | 3.20 | 3.27 | 3.17 | 3.17 | -0.31% | 454,506 |
| 2026-02-13 | 3.19 | 3.23 | 3.15 | 3.17 | -0.78% | 360,983 |
| 2026-02-12 | 3.38 | 3.40 | 3.17 | 3.20 | -5.19% | 1,120,833 |
| 2026-02-11 | 3.24 | 3.44 | 3.24 | 3.38 | +3.69% | 516,482 |
| 2026-02-10 | 3.33 | 3.33 | 3.24 | 3.25 | -1.66% | 717,695 |
| 2026-02-09 | 3.29 | 3.32 | 3.24 | 3.31 | +1.85% | 228,864 |
| 2026-02-06 | 3.19 | 3.27 | 3.15 | 3.25 | +2.36% | 639,436 |
| 2026-02-05 | 3.35 | 3.39 | 3.16 | 3.17 | -5.37% | 756,786 |
| 2026-02-04 | 3.34 | 3.41 | 3.31 | 3.35 | +0.45% | 471,885 |
| 2026-02-03 | 3.54 | 3.54 | 3.33 | 3.34 | -4.57% | 765,158 |
| 2026-02-02 | 3.54 | 3.56 | 3.45 | 3.50 | +0.00% | 562,531 |
| 2026-01-30 | 3.50 | 3.58 | 3.46 | 3.50 | +1.45% | 667,398 |
| 2026-01-29 | 3.48 | 3.52 | 3.44 | 3.45 | +0.44% | 591,833 |
| 2026-01-28 | 3.38 | 3.44 | 3.35 | 3.44 | +1.78% | 231,810 |
| 2026-01-27 | 3.38 | 3.42 | 3.35 | 3.38 | -0.44% | 279,758 |
| 2026-01-26 | 3.49 | 3.49 | 3.38 | 3.39 | -2.45% | 391,859 |
| 2026-01-23 | 3.55 | 3.55 | 3.45 | 3.48 | -1.28% | 278,330 |
| 2026-01-22 | 3.45 | 3.52 | 3.42 | 3.52 | +4.14% | 465,611 |
| 2026-01-21 | 3.40 | 3.43 | 3.31 | 3.38 | -0.73% | 696,461 |
| 2026-01-20 | 3.52 | 3.52 | 3.38 | 3.40 | -3.81% | 594,174 |
| 2026-01-19 | 3.52 | 3.63 | 3.49 | 3.54 | -1.67% | 627,074 |
| 2026-01-16 | 3.67 | 3.67 | 3.58 | 3.60 | -1.77% | 431,644 |
| 2026-01-15 | 3.71 | 3.73 | 3.65 | 3.67 | -1.21% | 318,786 |
| 2026-01-14 | 3.76 | 3.77 | 3.67 | 3.71 | -1.46% | 459,977 |
| 2026-01-13 | 3.74 | 3.83 | 3.74 | 3.77 | +0.13% | 371,711 |
| 2026-01-12 | 3.85 | 3.85 | 3.75 | 3.76 | -1.83% | 586,542 |
| 2026-01-09 | 3.92 | 3.96 | 3.80 | 3.83 | -2.30% | 660,845 |
| 2026-01-08 | 3.86 | 4.04 | 3.83 | 3.92 | +1.29% | 777,615 |
| 2026-01-07 | 3.90 | 3.92 | 3.85 | 3.87 | -0.90% | 402,485 |
| 2026-01-06 | 3.86 | 3.92 | 3.82 | 3.90 | +1.43% | 294,029 |
| 2026-01-05 | 3.94 | 3.96 | 3.80 | 3.85 | -2.16% | 797,813 |
| 2026-01-02 | 4.00 | 4.01 | 3.91 | 3.94 | -1.38% | 439,034 |
| 2025-12-31 | 3.96 | 4.01 | 3.92 | 3.99 | +1.01% | 341,537 |
| 2025-12-30 | 4.00 | 4.03 | 3.92 | 3.95 | -1.62% | 450,598 |
| 2025-12-29 | 3.94 | 4.04 | 3.92 | 4.01 | +2.03% | 643,245 |
| 2025-12-24 | 3.94 | 3.95 | 3.89 | 3.94 | +0.38% | 219,390 |
| 2025-12-23 | 3.89 | 3.97 | 3.87 | 3.92 | +0.26% | 400,940 |
| 2025-12-22 | 4.00 | 4.00 | 3.87 | 3.91 | -1.88% | 404,738 |
| 2025-12-19 | 3.96 | 4.04 | 3.92 | 3.98 | +1.14% | 796,553 |
| 2025-12-18 | 3.90 | 3.98 | 3.85 | 3.94 | +0.51% | 490,261 |
| 2025-12-17 | 3.82 | 4.02 | 3.81 | 3.92 | +2.89% | 553,773 |
| 2025-12-16 | 3.86 | 3.92 | 3.77 | 3.81 | -2.06% | 786,341 |
| 2025-12-15 | 3.96 | 4.09 | 3.83 | 3.89 | -3.95% | 1,152,198 |
| 2025-12-12 | 4.04 | 4.12 | 3.98 | 4.05 | +1.76% | 777,047 |
| 2025-12-11 | 3.85 | 4.07 | 3.83 | 3.98 | +2.84% | 967,415 |
| 2025-12-10 | 3.84 | 3.92 | 3.80 | 3.87 | +1.44% | 485,277 |
| 2025-12-09 | 3.78 | 3.85 | 3.76 | 3.81 | +0.39% | 379,800 |
| 2025-12-08 | 3.83 | 3.90 | 3.77 | 3.80 | -0.52% | 404,803 |
| 2025-12-05 | 3.75 | 3.88 | 3.75 | 3.82 | +2.41% | 692,707 |
| 2025-12-04 | 4.00 | 4.04 | 3.72 | 3.73 | -5.09% | 1,294,713 |
| 2025-12-03 | 3.81 | 3.99 | 3.81 | 3.93 | +3.01% | 1,436,339 |
| 2025-12-02 | 3.57 | 3.86 | 3.56 | 3.81 | +6.71% | 1,166,926 |
| 2025-12-01 | 3.63 | 3.70 | 3.57 | 3.58 | -2.85% | 796,663 |
| 2025-11-28 | 3.73 | 3.79 | 3.63 | 3.68 | -0.67% | 727,624 |
| 2025-11-27 | 3.58 | 3.77 | 3.56 | 3.71 | +4.07% | 1,082,606 |
| 2025-11-26 | 3.62 | 3.67 | 3.45 | 3.56 | -2.47% | 1,385,031 |
| 2025-11-25 | 3.70 | 3.71 | 3.47 | 3.65 | -0.27% | 1,346,647 |
| 2025-11-24 | 3.62 | 3.87 | 3.58 | 3.66 | +4.72% | 2,298,107 |
| 2025-11-21 | 3.70 | 3.71 | 3.46 | 3.50 | -5.03% | 1,868,620 |
| 2025-11-20 | 3.78 | 3.94 | 3.65 | 3.68 | -5.64% | 2,876,121 |
| 2025-11-19 | 5.03 | 5.03 | 3.90 | 3.90 | -41.27% | 4,787,030 |
| 2025-11-18 | 7.20 | 7.21 | 6.54 | 6.64 | -8.92% | 407,599 |
| 2025-11-17 | 7.34 | 7.50 | 7.29 | 7.29 | -0.55% | 261,367 |
| 2025-11-14 | 7.18 | 7.33 | 7.08 | 7.33 | +1.66% | 143,593 |
| 2025-11-13 | 7.22 | 7.30 | 7.19 | 7.21 | -0.69% | 152,081 |
| 2025-11-12 | 7.27 | 7.33 | 7.18 | 7.26 | +0.83% | 119,774 |
| 2025-11-11 | 7.01 | 7.21 | 7.01 | 7.20 | +2.13% | 165,041 |
| 2025-11-10 | 7.16 | 7.23 | 6.98 | 7.05 | -0.42% | 188,130 |
| 2025-11-07 | 7.15 | 7.18 | 7.04 | 7.08 | -0.14% | 105,155 |
| 2025-11-06 | 7.17 | 7.24 | 7.07 | 7.09 | -1.25% | 118,175 |
| 2025-11-05 | 7.18 | 7.24 | 7.12 | 7.18 | -0.14% | 97,859 |
| 2025-11-04 | 7.25 | 7.26 | 7.09 | 7.19 | -0.55% | 131,111 |
| 2025-11-03 | 7.29 | 7.35 | 7.21 | 7.23 | -0.41% | 120,212 |
| 2025-10-31 | 7.26 | 7.31 | 7.20 | 7.26 | -0.95% | 127,396 |
| 2025-10-30 | 7.28 | 7.35 | 7.22 | 7.33 | +0.69% | 154,091 |
| 2025-10-29 | 7.32 | 7.37 | 7.27 | 7.28 | -1.22% | 110,983 |
| 2025-10-28 | 7.32 | 7.44 | 7.32 | 7.37 | -0.27% | 80,297 |
| 2025-10-27 | 7.50 | 7.50 | 7.38 | 7.39 | -1.07% | 103,404 |
| 2025-10-24 | 7.52 | 7.52 | 7.41 | 7.47 | +0.40% | 136,102 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+11.61%). Pire mois : Nov (-49.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de eDreams Odigeo SA (EDR.MC) ?
4.95 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EDR.MC ?
Plus haut à 7.52 et plus bas à 2.68 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de eDreams Odigeo SA ?
Historiquement, le mois le plus fort de EDR.MC a été Déc (moyenne +11.61%) et le plus faible Nov (moyenne -49.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.