5 DAY PERFORMANCE
-19.92%
1 MONTH PERFORMANCE
-14.16%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+4.03%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.10 | $9.85 (-2.48%) | $10.15 | $9.62 | 33.51 K | $483.13 M |
| 06/18/2026 | $10.00 | $10.20 (2%) | $10.26 | $9.81 | 147.41 K | $500.29 M |
| 06/17/2026 | $9.88 | $9.99 (1.11%) | $10.00 | $9.81 | 51.42 K | $489.99 M |
| 06/16/2026 | $10.00 | $9.80 (-2%) | $10.20 | $9.66 | 80.70 K | $480.68 M |
| 06/15/2026 | $9.80 | $10.00 (2.04%) | $10.09 | $9.75 | 54.80 K | $490.49 M |
| 06/12/2026 | $9.69 | $9.77 (0.83%) | $10.00 | $9.63 | 64.23 K | $479.20 M |
| 06/11/2026 | $9.70 | $9.60 (-1.03%) | $9.71 | $9.53 | 16.83 K | $470.87 M |
| 06/10/2026 | $9.67 | $9.70 (0.31%) | $9.70 | $9.57 | 18.22 K | $475.77 M |
| 06/09/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.60 | 6.94 K | $475.77 M |
| 06/08/2026 | $9.60 | $9.61 (0.1%) | $10.08 | $9.59 | 61.84 K | $471.36 M |
| 06/05/2026 | $9.56 | $9.62 (0.63%) | $9.70 | $9.46 | 32.60 K | $471.85 M |
| 06/04/2026 | $9.51 | $9.65 (1.47%) | $9.68 | $9.50 | 32.20 K | $473.32 M |
| 06/03/2026 | $9.58 | $9.55 (-0.31%) | $9.60 | $9.30 | 26.70 K | $468.41 M |
| 06/02/2026 | $9.41 | $9.54 (1.38%) | $10.17 | $8.42 | 108.50 K | $467.92 M |
| 06/01/2026 | $9.43 | $9.32 (-1.17%) | $9.45 | $9.17 | 36.54 K | $457.13 M |
| 05/29/2026 | $9.49 | $9.38 (-1.16%) | $9.50 | $9.24 | 24.10 K | $460.07 M |
| 05/28/2026 | $9.43 | $9.39 (-0.42%) | $9.43 | $9.29 | 23.70 K | $460.57 M |
| 05/27/2026 | $9.18 | $9.30 (1.31%) | $9.44 | $9.11 | 47.10 K | $456.15 M |
| 05/26/2026 | $9.39 | $9.30 (-0.96%) | $9.40 | $9.19 | 6.44 K | $456.15 M |
| 05/22/2026 | $9.51 | $9.32 (-2%) | $9.51 | $9.27 | 15.70 K | $457.13 M |
| 05/21/2026 | $9.48 | $9.48 (0%) | $9.54 | $8.50 | 30.30 K | $464.98 M |
| 05/20/2026 | $9.29 | $9.40 (1.18%) | $9.49 | $9.20 | 32.34 K | $461.06 M |
| 05/19/2026 | $9.29 | $9.30 (0.11%) | $9.49 | $9.22 | 24.85 K | $456.15 M |
| 05/18/2026 | $9.19 | $9.23 (0.44%) | $9.29 | $9.00 | 18.32 K | $452.72 M |
| 05/15/2026 | $9.20 | $9.28 (0.87%) | $9.29 | $9.06 | 5.11 K | $455.17 M |
| 05/14/2026 | $9.19 | $9.17 (-0.22%) | $9.29 | $9.08 | 12.80 K | $449.77 M |
| 05/13/2026 | $9.24 | $9.27 (0.32%) | $9.30 | $9.01 | 16.60 K | $454.68 M |
| 05/12/2026 | $9.00 | $9.18 (2%) | $9.29 | $8.88 | 12.70 K | $450.27 M |
| 05/11/2026 | $8.87 | $9.12 (2.82%) | $9.29 | $8.62 | 22.22 K | $447.32 M |
| 05/08/2026 | $9.30 | $9.00 (-3.23%) | $9.30 | $8.75 | 57.10 K | $441.44 M |
| 05/07/2026 | $9.19 | $9.29 (1.09%) | $9.72 | $9.15 | 33.73 K | $455.66 M |
| 05/06/2026 | $9.24 | $9.05 (-2.06%) | $9.39 | $8.92 | 26.54 K | $443.89 M |
| 05/05/2026 | $8.95 | $9.05 (1.12%) | $9.10 | $8.95 | 12.73 K | $443.89 M |
| 05/04/2026 | $9.21 | $9.06 (-1.63%) | $9.36 | $8.96 | 14.32 K | $444.38 M |
| 05/01/2026 | $9.10 | $9.38 (3.08%) | $9.38 | $9.10 | 14.70 K | $460.07 M |
| 04/30/2026 | $9.02 | $9.09 (0.78%) | $9.33 | $9.02 | 17.70 K | $445.85 M |
| 04/29/2026 | $9.00 | $8.98 (-0.22%) | $9.03 | $8.69 | 12.40 K | $440.46 M |
| 04/28/2026 | $8.80 | $8.84 (0.45%) | $9.02 | $8.75 | 6.45 K | $433.59 M |
| 04/27/2026 | $8.86 | $8.90 (0.45%) | $9.49 | $8.85 | 19.00 K | $436.53 M |
| 04/24/2026 | $8.92 | $8.97 (0.56%) | $9.15 | $8.86 | 7.40 K | $439.97 M |
| 04/23/2026 | $8.80 | $8.85 (0.57%) | $8.99 | $8.75 | 2.01 K | $434.08 M |
| 04/22/2026 | $9.01 | $8.74 (-3%) | $9.01 | $8.60 | 344.03 K | $428.68 M |
| 04/21/2026 | $9.15 | $8.90 (-2.73%) | $9.34 | $8.80 | 12.50 K | $436.53 M |
| 04/20/2026 | $9.02 | $9.00 (-0.22%) | $9.25 | $8.90 | 13.90 K | $441.44 M |
| 04/17/2026 | $8.56 | $9.02 (5.37%) | $9.68 | $8.56 | 21.74 K | $442.42 M |
| 04/16/2026 | $8.91 | $8.88 (-0.34%) | $8.91 | $8.83 | 2.35 K | $435.55 M |
| 04/15/2026 | $8.48 | $8.79 (3.66%) | $8.91 | $8.48 | 10.72 K | $431.14 M |
| 04/14/2026 | $8.59 | $8.65 (0.7%) | $8.70 | $8.44 | 29.00 K | $424.27 M |
| 04/13/2026 | $8.60 | $8.55 (-0.58%) | $8.61 | $8.47 | 2.65 K | $419.36 M |
| 04/10/2026 | $8.55 | $8.57 (0.23%) | $8.60 | $8.45 | 13.72 K | $420.35 M |
| 04/09/2026 | $8.29 | $8.55 (3.14%) | $8.55 | $8.29 | 31.00 K | $419.36 M |
| 04/08/2026 | $8.45 | $8.41 (-0.47%) | $8.61 | $8.32 | 5.10 K | $412.50 M |
| 04/07/2026 | $8.50 | $8.36 (-1.65%) | $8.50 | $8.34 | 4.75 K | $410.05 M |
| 04/06/2026 | $8.40 | $8.42 (0.24%) | $8.62 | $8.40 | 5.90 K | $412.99 M |
| 04/02/2026 | $8.46 | $8.50 (0.47%) | $8.62 | $8.38 | 5.05 K | $416.91 M |
| 04/01/2026 | $8.59 | $8.47 (-1.4%) | $8.60 | $8.46 | 30.00 K | $415.44 M |
| 03/31/2026 | $8.34 | $8.41 (0.84%) | $8.50 | $8.15 | 7.73 K | $412.50 M |
| 03/30/2026 | $8.20 | $8.35 (1.83%) | $8.49 | $7.89 | 21.52 K | $409.56 M |
| 03/27/2026 | $8.18 | $8.28 (1.22%) | $8.55 | $8.18 | 6.54 K | $406.12 M |
| 03/26/2026 | $8.45 | $8.51 (0.71%) | $8.60 | $8.34 | 27.04 K | $417.40 M |
| 03/25/2026 | $8.20 | $8.57 (4.51%) | $8.77 | $8.14 | 22.31 K | $420.35 M |
| 03/24/2026 | $8.04 | $8.18 (1.74%) | $8.19 | $8.04 | 7.90 K | $401.22 M |
| 03/23/2026 | $7.88 | $8.15 (3.43%) | $8.18 | $7.88 | 5.20 K | $399.75 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.
