5 DAY PERFORMANCE
-17.44%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-21.57%
6 MONTH PERFORMANCE
-2.08%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+15.11%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $9.60 | $9.00 (-6.25%) | $9.65 | $8.93 | 161.60 K | $409.23 M |
| 09/17/2026 | $9.60 | $9.64 (0.42%) | $9.70 | $9.60 | 2.50 K | $438.33 M |
| 09/16/2026 | $9.41 | $9.69 (2.98%) | $9.89 | $9.41 | 10.61 K | $440.60 M |
| 09/15/2026 | $9.37 | $9.32 (-0.53%) | $9.49 | $9.21 | 5.44 K | $423.78 M |
| 09/14/2026 | $9.34 | $9.36 (0.21%) | $9.37 | $9.14 | 39.20 K | $425.60 M |
| 09/11/2026 | $9.10 | $9.32 (2.42%) | $9.33 | $9.10 | 7.30 K | $423.78 M |
| 09/10/2026 | $9.08 | $9.31 (2.53%) | $9.31 | $9.08 | 25.10 K | $423.32 M |
| 09/09/2026 | $8.94 | $9.18 (2.68%) | $9.24 | $8.94 | 7.70 K | $417.41 M |
| 09/08/2026 | $9.02 | $9.18 (1.77%) | $9.18 | $8.93 | 42.00 K | $417.41 M |
| 09/04/2026 | $8.90 | $9.11 (2.36%) | $9.11 | $8.71 | 23.44 K | $414.23 M |
| 09/03/2026 | $8.74 | $8.83 (1.03%) | $8.98 | $8.71 | 15.60 K | $401.50 M |
| 09/02/2026 | $9.00 | $8.70 (-3.33%) | $9.00 | $8.54 | 23.31 K | $395.59 M |
| 09/01/2026 | $9.15 | $8.65 (-5.46%) | $9.15 | $8.54 | 20.71 K | $393.31 M |
| 08/31/2026 | $8.91 | $8.85 (-0.67%) | $8.95 | $8.80 | 24.94 K | $402.41 M |
| 08/28/2026 | $9.01 | $9.00 (-0.11%) | $9.01 | $8.91 | 3.14 K | $409.23 M |
| 08/27/2026 | $9.17 | $9.00 (-1.85%) | $9.17 | $8.91 | 10.20 K | $409.23 M |
| 08/26/2026 | $9.16 | $9.09 (-0.76%) | $9.23 | $9.09 | 14.22 K | $413.32 M |
| 08/25/2026 | $9.11 | $9.09 (-0.22%) | $9.18 | $9.02 | 6.00 K | $413.32 M |
| 08/24/2026 | $9.30 | $9.07 (-2.47%) | $9.30 | $9.05 | 10.51 K | $412.41 M |
| 08/21/2026 | $9.11 | $9.13 (0.22%) | $9.16 | $9.06 | 17.81 K | $415.14 M |
| 08/20/2026 | $9.14 | $9.05 (-0.98%) | $9.15 | $9.00 | 5.90 K | $411.50 M |
| 08/19/2026 | $9.20 | $9.02 (-1.96%) | $9.24 | $8.98 | 34.60 K | $410.14 M |
| 08/18/2026 | $9.25 | $8.99 (-2.81%) | $9.25 | $8.93 | 7.33 K | $408.77 M |
| 08/17/2026 | $9.13 | $9.09 (-0.44%) | $9.23 | $9.09 | 13.80 K | $413.32 M |
| 08/14/2026 | $9.28 | $9.17 (-1.19%) | $9.28 | $9.15 | 7.42 K | $416.96 M |
| 08/13/2026 | $8.98 | $9.08 (1.11%) | $9.16 | $8.98 | 20.90 K | $412.87 M |
| 08/12/2026 | $8.83 | $9.03 (2.27%) | $9.08 | $8.83 | 79.53 K | $410.59 M |
| 08/11/2026 | $8.98 | $8.92 (-0.67%) | $8.98 | $8.89 | 30.81 K | $405.59 M |
| 08/10/2026 | $8.95 | $8.86 (-1.01%) | $8.96 | $8.86 | 16.15 K | $402.86 M |
| 08/07/2026 | $8.89 | $8.97 (0.9%) | $8.99 | $8.87 | 12.31 K | $407.87 M |
| 08/06/2026 | $9.00 | $8.91 (-1%) | $9.00 | $8.81 | 12.80 K | $405.14 M |
| 08/05/2026 | $9.13 | $8.90 (-2.52%) | $9.30 | $8.84 | 33.75 K | $404.68 M |
| 08/04/2026 | $9.36 | $9.19 (-1.82%) | $9.46 | $9.10 | 43.40 K | $417.87 M |
| 08/03/2026 | $9.12 | $9.27 (1.64%) | $9.48 | $9.06 | 46.00 K | $421.51 M |
| 07/31/2026 | $9.45 | $9.18 (-2.86%) | $9.45 | $8.92 | 40.80 K | $417.10 M |
| 07/30/2026 | $9.49 | $9.27 (-2.32%) | $9.49 | $9.05 | 36.10 K | $421.19 M |
| 07/29/2026 | $9.36 | $9.27 (-0.96%) | $9.44 | $9.14 | 7.81 K | $421.19 M |
| 07/28/2026 | $9.49 | $9.32 (-1.79%) | $9.49 | $9.22 | 6.10 K | $423.46 M |
| 07/27/2026 | $9.49 | $9.39 (-1.05%) | $9.49 | $9.24 | 16.40 K | $426.64 M |
| 07/24/2026 | $9.16 | $9.27 (1.2%) | $9.35 | $9.05 | 13.10 K | $421.19 M |
| 07/23/2026 | $9.10 | $9.03 (-0.77%) | $9.10 | $9.03 | 3.84 K | $410.29 M |
| 07/22/2026 | $9.25 | $9.18 (-0.76%) | $9.68 | $9.07 | 9.54 K | $417.10 M |
| 07/21/2026 | $9.05 | $9.28 (2.54%) | $9.37 | $8.90 | 11.70 K | $421.65 M |
| 07/20/2026 | $9.40 | $9.05 (-3.72%) | $9.51 | $8.90 | 24.53 K | $411.20 M |
| 07/17/2026 | $9.40 | $9.30 (-1.06%) | $9.64 | $9.28 | 31.91 K | $422.55 M |
| 07/16/2026 | $9.65 | $9.52 (-1.35%) | $9.67 | $9.31 | 49.11 K | $432.55 M |
| 07/15/2026 | $9.34 | $9.59 (2.68%) | $9.70 | $9.10 | 28.82 K | $435.73 M |
| 07/14/2026 | $9.45 | $9.45 (0%) | $9.69 | $9.45 | 4.22 K | $429.37 M |
| 07/13/2026 | $9.57 | $9.56 (-0.1%) | $9.70 | $9.45 | 7.60 K | $434.37 M |
| 07/10/2026 | $9.50 | $9.47 (-0.32%) | $9.82 | $9.39 | 73.00 K | $430.28 M |
| 07/09/2026 | $9.55 | $9.46 (-0.94%) | $9.72 | $9.25 | 121.70 K | $429.82 M |
| 07/08/2026 | $9.47 | $9.50 (0.32%) | $9.68 | $9.43 | 11.60 K | $431.64 M |
| 07/07/2026 | $9.69 | $9.56 (-1.34%) | $9.69 | $9.55 | 10.12 K | $434.37 M |
| 07/06/2026 | $9.61 | $9.58 (-0.31%) | $9.61 | $9.52 | 6.00 K | $435.28 M |
| 07/02/2026 | $9.46 | $9.56 (1.06%) | $9.68 | $9.38 | 15.60 K | $468.90 M |
| 07/01/2026 | $9.40 | $9.40 (0%) | $9.68 | $9.35 | 7.32 K | $461.06 M |
| 06/30/2026 | $9.66 | $9.57 (-0.93%) | $9.68 | $9.50 | 6.20 K | $469.39 M |
| 06/29/2026 | $9.75 | $9.57 (-1.85%) | $9.79 | $9.27 | 21.73 K | $469.39 M |
| 06/26/2026 | $9.32 | $9.64 (3.43%) | $9.64 | $9.31 | 10.00 K | $472.83 M |
| 06/25/2026 | $9.62 | $9.32 (-3.12%) | $9.62 | $9.01 | 65.90 K | $457.13 M |
| 06/24/2026 | $9.82 | $9.58 (-2.44%) | $9.87 | $9.40 | 64.34 K | $469.88 M |
| 06/23/2026 | $9.84 | $9.71 (-1.32%) | $9.84 | $9.66 | 13.72 K | $476.26 M |
| 06/22/2026 | $10.10 | $9.85 (-2.48%) | $10.15 | $9.62 | 33.51 K | $483.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
