5 DAY PERFORMANCE
-14.08%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-16.28%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-6.18%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.13 | $6.89 (-3.37%) | $7.50 | $6.80 | 23,700 | $305.08 M |
| 03/11/2025 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.75 | 37,800 | $304.65 M |
| 03/10/2025 | $7.50 | $7.09 (-5.47%) | $7.75 | $6.87 | 87,100 | $309.00 M |
| 03/07/2025 | $7.67 | $7.60 (-0.91%) | $7.81 | $7.45 | 19,500 | $331.23 M |
| 03/06/2025 | $7.82 | $7.69 (-1.66%) | $7.85 | $7.45 | 8,700 | $335.15 M |
| 03/05/2025 | $7.59 | $7.77 (2.37%) | $7.93 | $7.39 | 23,820 | $338.64 M |
| 03/04/2025 | $7.69 | $7.58 (-1.43%) | $7.69 | $7.04 | 35,416 | $330.36 M |
| 03/03/2025 | $7.89 | $7.56 (-4.18%) | $7.99 | $7.56 | 13,705 | $329.49 M |
| 02/28/2025 | $7.66 | $7.92 (3.39%) | $8.00 | $7.60 | 19,200 | $345.18 M |
| 02/27/2025 | $7.75 | $7.63 (-1.55%) | $7.91 | $7.47 | 44,249 | $332.54 M |
| 02/26/2025 | $7.81 | $7.77 (-0.51%) | $8.19 | $7.62 | 16,800 | $338.64 M |
| 02/25/2025 | $8.14 | $7.74 (-4.91%) | $8.14 | $7.60 | 31,137 | $337.33 M |
| 02/24/2025 | $8.12 | $7.76 (-4.43%) | $8.25 | $7.74 | 51,000 | $338.20 M |
| 02/21/2025 | $8.30 | $8.19 (-1.33%) | $8.37 | $8.01 | 160,941 | $356.94 M |
| 02/20/2025 | $8.50 | $8.44 (-0.71%) | $8.50 | $7.96 | 169,341 | $367.84 M |
| 02/19/2025 | $8.15 | $8.23 (0.98%) | $8.49 | $8.06 | 168,400 | $358.69 M |
| 02/18/2025 | $8.25 | $8.10 (-1.82%) | $8.25 | $7.97 | 79,400 | $353.02 M |
| 02/14/2025 | $7.85 | $8.25 (5.1%) | $8.50 | $7.79 | 106,300 | $359.56 M |
| 02/13/2025 | $7.08 | $7.79 (10.03%) | $7.96 | $6.98 | 117,100 | $339.51 M |
| 02/12/2025 | $6.89 | $6.87 (-0.29%) | $6.90 | $6.70 | 20,534 | $299.42 M |
| 02/11/2025 | $6.90 | $6.70 (-2.9%) | $6.90 | $6.66 | 38,324 | $292.01 M |
| 02/10/2025 | $6.88 | $6.83 (-0.73%) | $6.90 | $6.76 | 20,100 | $297.67 M |
| 02/07/2025 | $6.90 | $6.86 (-0.58%) | $7.16 | $6.72 | 57,002 | $298.98 M |
| 02/06/2025 | $6.51 | $6.80 (4.45%) | $6.91 | $6.51 | 24,100 | $296.36 M |
| 02/05/2025 | $6.45 | $6.50 (0.78%) | $6.66 | $6.43 | 6,823 | $283.29 M |
| 02/04/2025 | $6.57 | $6.49 (-1.22%) | $6.74 | $6.37 | 8,300 | $282.85 M |
| 02/03/2025 | $6.45 | $6.41 (-0.62%) | $6.58 | $6.30 | 21,600 | $279.37 M |
| 01/31/2025 | $6.55 | $6.58 (0.46%) | $6.83 | $6.55 | 12,659 | $286.78 M |
| 01/30/2025 | $6.83 | $6.60 (-3.37%) | $6.84 | $6.53 | 24,036 | $287.65 M |
| 01/29/2025 | $6.50 | $6.79 (4.46%) | $6.85 | $6.50 | 7,615 | $295.93 M |
| 01/28/2025 | $6.49 | $6.69 (3.08%) | $6.98 | $6.45 | 15,046 | $291.57 M |
| 01/27/2025 | $6.69 | $6.58 (-1.64%) | $6.97 | $6.48 | 22,403 | $286.78 M |
| 01/24/2025 | $6.98 | $6.60 (-5.44%) | $6.98 | $6.50 | 75,300 | $287.65 M |
| 01/23/2025 | $6.47 | $6.71 (3.71%) | $6.93 | $6.47 | 40,200 | $292.44 M |
| 01/22/2025 | $6.50 | $6.58 (1.23%) | $6.59 | $6.16 | 22,848 | $286.78 M |
| 01/21/2025 | $6.59 | $6.47 (-1.82%) | $6.59 | $6.09 | 30,001 | $281.98 M |
| 01/17/2025 | $6.20 | $6.37 (2.74%) | $6.61 | $6.20 | 56,512 | $277.62 M |
| 01/16/2025 | $6.14 | $6.29 (2.44%) | $6.34 | $5.81 | 83,010 | $274.14 M |
| 01/15/2025 | $6.15 | $6.07 (-1.3%) | $6.15 | $5.75 | 103,300 | $264.55 M |
| 01/14/2025 | $6.27 | $6.11 (-2.55%) | $6.30 | $5.97 | 25,635 | $266.29 M |
| 01/13/2025 | $6.12 | $6.11 (-0.16%) | $6.28 | $6.05 | 23,530 | $266.29 M |
| 01/10/2025 | $6.13 | $6.32 (3.1%) | $6.49 | $6.13 | 18,635 | $275.44 M |
| 01/08/2025 | $6.49 | $6.18 (-4.78%) | $6.49 | $6.17 | 40,300 | $269.34 M |
| 01/07/2025 | $6.51 | $6.37 (-2.15%) | $6.69 | $6.32 | 21,437 | $277.62 M |
| 01/06/2025 | $7.19 | $6.53 (-9.18%) | $7.19 | $6.23 | 33,539 | $284.60 M |
| 01/03/2025 | $6.54 | $6.55 (0.15%) | $7.03 | $6.35 | 58,039 | $285.47 M |
| 01/02/2025 | $6.60 | $6.32 (-4.24%) | $6.70 | $6.26 | 38,100 | $275.44 M |
| 12/31/2024 | $6.19 | $6.45 (4.2%) | $6.63 | $6.11 | 69,725 | $281.11 M |
| 12/30/2024 | $6.68 | $6.29 (-5.84%) | $6.70 | $6.00 | 224,000 | $274.14 M |
| 12/27/2024 | $6.95 | $6.77 (-2.59%) | $7.09 | $6.68 | 152,739 | $295.06 M |
| 12/26/2024 | $7.02 | $7.04 (0.28%) | $7.09 | $6.90 | 8,530 | $306.82 M |
| 12/24/2024 | $7.21 | $6.97 (-3.33%) | $7.21 | $6.89 | 10,522 | $303.77 M |
| 12/23/2024 | $7.20 | $7.01 (-2.64%) | $7.30 | $6.95 | 31,200 | $305.52 M |
| 12/20/2024 | $7.01 | $7.25 (3.42%) | $7.30 | $6.90 | 167,200 | $315.98 M |
| 12/19/2024 | $7.17 | $6.93 (-3.35%) | $7.17 | $6.85 | 48,204 | $302.03 M |
| 12/18/2024 | $7.26 | $7.12 (-1.93%) | $7.39 | $7.07 | 32,600 | $310.31 M |
| 12/17/2024 | $7.43 | $7.35 (-1.08%) | $7.49 | $7.21 | 55,242 | $320.34 M |
| 12/16/2024 | $7.20 | $7.29 (1.25%) | $7.53 | $7.20 | 16,225 | $317.72 M |
| 12/13/2024 | $7.50 | $7.31 (-2.53%) | $7.50 | $7.25 | 33,228 | $318.59 M |
| 12/12/2024 | $7.49 | $7.37 (-1.6%) | $7.49 | $7.30 | 24,200 | $321.21 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.
