Dark

EDDRF
EDREAMS ODIGEO SA ORD
stock OTC

EOD

Aug 5, 2026

6.57USD+9.500%(+0.57)6,000

Pre-market

0.00USD-100.000%(-6.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	6.5700	6.5700	6.5700	6.5700	+9.500%	6,000	0.000%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+5.079%	6,350	+9.500%
2026-07-06	5.7100	5.7100	5.7100	5.7100	+3.818%	100	+15.061%
2026-07-02	5.5000	5.5000	5.5000	5.5000	-0.901%	2,100	+19.455%
2026-07-01	5.5500	5.5500	5.5500	5.5500	+7.350%	3,000	+18.378%
2026-06-23	5.1700	5.1700	5.1700	5.1700	-0.385%	13,400	+27.079%
2026-06-22	5.1900	5.1900	5.1900	5.1900	+1.765%	40,000	+26.590%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+1.392%	5,000	+28.824%
2026-06-01	5.0300	5.0300	5.0300	5.0300	+6.118%	100	+30.616%
2026-05-29	4.7400	4.7400	4.7400	4.7400	+10.233%	100	+38.608%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+11.399%	900	+52.791%
2026-04-24	3.8600	3.8600	3.8600	3.8600	-8.095%	9,964	+70.207%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-1.176%	800	+56.429%
2026-04-16	4.4000	4.4000	4.2500	4.2500	+32.813%	25,200	+54.588%
2026-03-03	3.3500	3.3500	3.2000	3.2000	-7.246%	15,500	+105.313%
2026-03-02	3.5200	3.5200	3.4500	3.4500	-9.211%	28,364	+90.435%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-7.543%	5,000	+72.895%
2026-02-26	4.1100	4.1100	4.1100	4.1100	+21.598%	3,000	+59.854%
2026-02-25	3.3500	3.3800	3.3500	3.3800	-15.711%	24,013	+94.379%
2026-02-03	4.0100	4.0100	4.0100	4.0100	-5.647%	100	+63.840%
2026-02-02	4.2500	4.2500	4.2500	4.2500	+5.985%	235	+54.588%
2026-01-20	4.0100	4.0100	4.0100	4.0100	-17.490%	100	+63.840%
2025-12-31	4.8600	4.8600	4.8600	4.8600	+9.955%	1,500	+35.185%
2025-12-16	4.4200	4.4200	4.4200	4.4200	-1.339%	4,000	+48.643%
2025-12-15	4.4900	4.4900	4.4800	4.4800	-4.478%	2,800	+46.652%
2025-12-11	4.6900	4.6900	4.6900	4.6900	+11.667%	200	+40.085%
2025-12-01	4.2500	4.2500	4.2000	4.2000	-1.176%	24,500	+56.429%
2025-11-28	4.2500	4.2500	4.2500	4.2500	+2.533%	5,000	+54.588%
2025-11-26	4.1350	4.1450	4.1350	4.1450	-1.544%	2,002	+58.504%
2025-11-20	4.5000	4.5000	4.2100	4.2100	-8.478%	2,700	+56.057%
2025-11-19	7.2000	7.2000	4.6000	4.6000	-42.500%	27,500	+42.826%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-5.437%	100	-17.875%
2025-11-14	8.4600	8.4600	8.4600	8.4600	+5.421%	1,900	-22.340%
2025-11-13	8.0250	8.0250	8.0250	8.0250	+0.313%	42,517	-18.131%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-3.614%	100	-17.875%
2025-11-04	8.3000	8.3000	8.3000	8.3000	-2.696%	300	-20.843%
2025-10-28	8.3500	8.5300	8.3500	8.5300	+2.895%	3,500	-22.978%
2025-10-10	8.2900	8.2900	8.2900	8.2900	-7.889%	41,850	-20.748%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-5.263%	3,350	-27.000%
2025-09-09	9.5000	9.5000	9.5000	9.5000	0.000%	2,500	-30.842%
2025-09-08	9.5000	9.5000	9.5000	9.5000	+5.556%	400	-30.842%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-4.255%	69,278	-27.000%
2025-08-04	9.4000	9.4000	9.4000	9.4000	-1.225%	7,772	-30.106%
2025-07-28	9.5157	9.5166	9.5157	9.5166	+9.445%	500	-30.963%
2025-06-23	8.6953	8.6953	8.6953	8.6953	-2.737%	227	-24.442%
2025-06-18	8.9400	8.9400	8.9400	8.9400	-1.215%	200	-26.510%
2025-06-17	9.0500	9.0500	9.0500	9.0500	-3.001%	1,000	-27.403%
2025-06-12	9.3300	9.3300	9.3300	9.3300	-0.154%	6,570	-29.582%
2025-06-11	9.3444	9.3444	9.3444	9.3444	-1.690%	500	-29.691%
2025-06-09	9.5050	9.5050	9.5050	9.5050	+8.011%	1,027	-30.878%
2025-06-04	8.8000	8.8000	8.8000	8.8000	+1.149%	112,400	-25.341%
2025-06-02	8.7000	8.7000	8.7000	8.7000	-3.333%	500	-24.483%
2025-05-30	9.0000	9.0000	9.0000	9.0000	-5.512%	600	-27.000%
2025-05-29	9.5000	9.8200	9.5000	9.5250	+1.763%	510	-31.024%
2025-05-27	9.3600	9.3600	9.3600	9.3600	+4.000%	150	-29.808%
2025-05-15	9.0000	9.0000	9.0000	9.0000	+1.946%	250	-27.000%
2025-05-13	8.9500	8.9500	8.8000	8.8282	+3.861%	1,650	-25.579%
2025-04-25	8.5000	8.5000	8.5000	8.5000	+25.926%	1,000	-22.706%
2025-04-07	7.0000	7.0000	6.7500	6.7500	-8.537%	2,100	-2.667%
2025-04-04	7.3800	7.3800	7.3800	7.3800	-13.482%	1,000	-10.976%
2025-03-27	8.5300	8.5300	8.5300	8.5300	-10.867%	5,150	-22.978%
2025-03-25	9.5700	9.5700	9.5700	9.5700	0.000%	1,000	-31.348%
2025-02-06	9.5700	9.5700	9.5700	9.5700	+4.590%	450	-31.348%
2025-01-24	9.1500	9.1500	9.1500	9.1500	+1.667%	509	-28.197%
2025-01-21	9.0000	9.0000	9.0000	9.0000	+3.824%	100	-27.000%
2024-12-31	8.7550	8.7550	8.6685	8.6685	+5.328%	3,162	-24.208%
2024-12-26	8.2300	8.2300	8.2300	8.2300	+2.747%	1,794	-20.170%
2024-12-18	8.0100	8.0100	8.0100	8.0100	+3.355%	830	-17.978%
2024-12-09	7.7500	7.7500	7.7500	7.7500	+14.968%	900	-15.226%
2024-11-19	6.7410	6.7410	6.7410	6.7410	-9.517%	1,386	-2.537%
2024-11-07	7.4500	7.4500	7.4500	7.4500	+8.761%	300	-11.812%
2024-11-06	6.8499	6.8499	6.8499	6.8499	-0.001%	2,000	-4.086%
2024-10-16	6.8500	6.8500	6.8500	6.8500	-9.511%	100	-4.088%
2024-09-16	7.5700	7.5700	7.5700	7.5700	+1.747%	124	-13.210%
2024-09-04	7.4000	7.4400	7.4000	7.4400	+0.541%	3,042	-11.694%
2024-09-03	7.4000	7.4000	7.4000	7.4000	+3.497%	3,000	-11.216%
2024-08-22	7.1500	7.1500	7.1500	7.1500	+1.875%	5,000	-8.112%
2024-08-05	7.0184	7.0184	7.0184	7.0184	-3.194%	190	-6.389%
2024-07-23	7.2500	7.2500	7.2500	7.2500	-5.599%	3,000	-9.379%
2024-07-15	7.6800	7.6800	7.6800	7.6800	+9.091%	100	-14.453%
2024-06-28	7.0400	7.0400	7.0400	7.0400	-7.368%	1,410	-6.676%
2024-06-13	7.5000	7.6000	7.5000	7.6000	-3.185%	3,950	-13.553%
2024-06-10	7.6550	7.8500	7.6550	7.8500	+3.018%	443	-16.306%
2024-06-07	7.6200	7.6200	7.6200	7.6200	+3.392%	126	-13.780%
2024-05-16	7.3700	7.3700	7.3700	7.3700	+13.385%	3,700	-10.855%
2024-04-23	6.5000	6.5000	6.5000	6.5000	-10.345%	1,200	+1.077%
2024-03-28	7.2500	7.2500	7.2500	7.2500	+5.072%	100	-9.379%
2024-03-22	6.9000	6.9000	6.9000	6.9000	-8.245%	370	-4.783%
2024-02-29	7.5200	7.5200	7.5200	7.5200	+0.133%	1,000	-12.633%
2024-02-13	7.5100	7.5100	7.5100	7.5100	-1.830%	250	-12.517%
2024-02-01	7.6500	7.6500	7.6500	7.6500	-4.375%	37,500	-14.118%
2024-01-22	8.0000	8.0000	8.0000	8.0000	+3.226%	400	-17.875%
2024-01-18	7.7500	7.7500	7.7500	7.7500	0.000%	2,000	-15.226%
2024-01-16	7.7500	7.7500	7.7500	7.7500	-6.739%	1,200	-15.226%
2024-01-10	8.3100	8.3100	8.3100	8.3100	+1.658%	235	-20.939%
2024-01-08	8.1745	8.1745	8.1745	8.1745	+8.776%	125	-19.628%
2023-12-20	7.5150	7.5150	7.5150	7.5150	+1.554%	910	-12.575%
2023-12-15	7.4000	7.4000	7.4000	7.4000	0.000%	1,940	-11.216%
2023-11-29	7.4000	7.4000	7.4000	7.4000	-1.333%	5,755	-11.216%
2023-11-15	7.2500	7.5000	7.2500	7.5000	+13.636%	10,165	-12.400%
2023-11-02	6.5500	6.6000	6.5500	6.6000	+5.263%	7,415	-0.455%
2023-10-18	6.2700	6.2700	6.2700	6.2700	-5.144%	150	+4.785%
2023-09-26	6.6100	6.6100	6.6100	6.6100	-4.892%	100	-0.605%
2023-09-18	6.9500	6.9500	6.9500	6.9500	+0.072%	830	-5.468%
2023-09-15	6.9450	6.9450	6.9450	6.9450	+3.195%	2,000	-5.400%
2023-09-06	6.7300	6.7300	6.7300	6.7300	-1.029%	1,294	-2.377%
2023-08-30	6.8000	6.8000	6.8000	6.8000	+3.976%	3,555	-3.382%
2023-08-22	6.5400	6.5400	6.5400	6.5400	-1.059%	1,718	+0.459%
2023-08-15	6.6100	6.6100	6.6100	6.6100	-0.900%	10,000	-0.605%
2023-08-07	6.6700	6.6700	6.6700	6.6700	-2.056%	1,294	-1.499%
2023-08-03	6.8100	6.8100	6.8100	6.8100	-6.069%	661	-3.524%
2023-07-31	7.2500	7.2500	7.2500	7.2500	+5.762%	5,000	-9.379%
2023-07-25	6.9500	6.9500	6.8550	6.8550	-8.600%	3,120	-4.158%
2023-06-20	7.5000	7.5000	7.5000	7.5000	0.000%	200	-12.400%
2023-06-16	7.5000	7.5000	7.5000	7.5000	+26.904%	100	-12.400%
2023-06-05	5.9100	5.9100	5.9100	5.9100	+4.049%	200	+11.168%
2023-05-02	5.6800	5.6800	5.6800	5.6800	-2.069%	100	+15.669%
2023-03-21	5.8000	5.8000	5.8000	5.8000	+1.754%	5,000	+13.276%
2023-03-16	5.7000	5.7000	5.7000	5.7000	-5.000%	175	+15.263%
2023-03-14	6.0000	6.0000	6.0000	6.0000	-4.000%	1,100	+9.500%
2023-02-28	6.2500	6.2500	6.2500	6.2500	+0.064%	300	+5.120%
2023-02-15	6.1900	6.3600	6.1900	6.2460	+6.224%	1,614	+5.187%
2023-02-06	5.8800	5.8800	5.8800	5.8800	-0.085%	600	+11.735%
2023-02-03	5.8850	5.8850	5.8850	5.8850	-1.589%	262	+11.640%
2023-01-27	5.9800	5.9800	5.9800	5.9800	+3.460%	267	+9.866%
2023-01-19	5.7800	5.7800	5.7800	5.7800	-2.034%	100	+13.668%
2023-01-18	5.7050	5.9000	5.7050	5.9000	+55.263%	1,461	+11.356%
2022-12-23	3.8000	3.8000	3.8000	3.8000	+1.333%	5,000	+72.895%
2022-12-20	3.7000	3.7500	3.7000	3.7500	-14.188%	16,000	+75.200%
2022-11-25	4.3700	4.3700	4.3700	4.3700	-8.193%	513	+50.343%
2022-11-14	4.7600	4.7600	4.7600	4.7600	-0.730%	1,000	+38.025%
2022-11-11	4.7950	4.7950	4.7950	4.7950	+10.995%	500	+37.018%
2022-11-10	4.3200	4.3200	4.3200	4.3200	+1.647%	465	+52.083%
2022-11-09	4.2500	4.2500	4.2500	4.2500	+5.198%	6,575	+54.588%
2022-11-03	4.0500	4.1000	4.0400	4.0400	-0.247%	16,950	+62.624%
2022-11-02	4.0500	4.0500	4.0500	4.0500	-6.250%	1,000	+62.222%
2022-10-28	4.1000	4.3200	4.1000	4.3200	+10.769%	5,652	+52.083%
2022-10-11	3.9000	3.9000	3.9000	3.9000	-2.985%	335	+68.462%
2022-09-30	4.0200	4.0200	4.0200	4.0200	-10.865%	2,046	+63.433%
2022-09-27	4.0000	4.5100	4.0000	4.5100	-1.957%	904	+45.676%
2022-09-22	4.6000	4.6000	4.6000	4.6000	-8.000%	500	+42.826%
2022-09-19	5.0000	5.0000	5.0000	5.0000	-14.894%	100	+31.400%
2022-09-09	5.0000	5.8750	5.0000	5.8750	+12.118%	3,203	+11.830%
2022-09-06	5.2400	5.2400	5.2400	5.2400	-1.873%	11,500	+25.382%
2022-08-17	5.2000	5.3400	5.2000	5.3400	+3.689%	325	+23.034%
2022-08-09	5.1500	5.1500	5.1500	5.1500	-1.341%	200	+27.573%
2022-08-08	5.2200	5.2200	5.2200	5.2200	+12.258%	1,720	+25.862%
2022-07-22	4.6500	4.6500	4.6500	4.6500	-5.102%	6,000	+41.290%
2022-07-21	4.9000	4.9000	4.9000	4.9000	-16.949%	3,000	+34.082%
2022-06-29	5.9000	5.9000	5.9000	5.9000	-17.483%	2,000	+11.356%
2022-06-10	7.1500	7.1500	7.1500	7.1500	-6.045%	300	-8.112%
2022-06-09	7.6200	7.6200	7.6100	7.6100	+2.838%	648	-13.666%
2022-06-02	7.4000	7.4000	7.4000	7.4000	+2.069%	254	-11.216%
2022-05-06	7.2000	7.2500	7.1900	7.2500	-11.043%	27,325	-9.379%
2022-04-26	8.1500	8.1500	8.1500	8.1500	+2.904%	200	-19.387%
2022-04-25	7.9200	7.9200	7.9200	7.9200	-6.824%	198	-17.045%
2022-03-24	8.5000	8.5000	8.5000	8.5000	-7.104%	1,800	-22.706%
2022-03-17	9.1500	9.1500	9.1500	9.1500	+15.970%	286	-28.197%
2022-03-01	7.7800	7.8900	7.7800	7.8900	-21.648%	426	-16.730%
2022-02-17	10.0700	10.0700	10.0700	10.0700	-0.494%	200	-34.757%
2022-02-16	10.1000	10.1200	10.1000	10.1200	+10.000%	1,663	-35.079%
2022-02-02	9.2000	9.2000	9.2000	9.2000	-1.604%	534	-28.587%
2022-01-13	9.3500	9.3500	9.3500	9.3500	0.000%	3,000	-29.733%

.dark-mode .DBTpk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBTpk9{ color: #333333; background-color: white; border: 2px solid #333333; }EDDRFEDREAMS ODIGEO SA ORDstock OTC

EDDRF
EDREAMS ODIGEO SA ORD
stock OTC