5 DAY PERFORMANCE
-7.51%
1 MONTH PERFORMANCE
-15.34%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+34.45%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.79 | $8.73 (-0.68%) | $8.95 | $8.64 | 4.41 K | |
| 11/04/2026 | $8.84 | $8.95 (1.24%) | $9.07 | $8.54 | 16.05 K | $406.96 M |
| 11/03/2026 | $8.63 | $8.69 (0.7%) | $8.88 | $8.49 | 7.40 K | $395.13 M |
| 11/02/2026 | $8.65 | $8.52 (-1.5%) | $8.97 | $8.45 | 5.23 K | $387.40 M |
| 10/30/2026 | $8.60 | $8.65 (0.58%) | $8.86 | $8.25 | 28.10 K | $393.31 M |
| 10/29/2026 | $9.04 | $8.52 (-5.75%) | $9.04 | $8.46 | 60.42 K | $387.40 M |
| 10/28/2026 | $9.60 | $9.05 (-5.73%) | $9.60 | $8.93 | 54.10 K | $411.50 M |
| 10/27/2026 | $9.23 | $9.64 (4.44%) | $9.81 | $9.05 | 51.20 K | $438.33 M |
| 10/26/2026 | $9.01 | $9.21 (2.22%) | $9.45 | $9.01 | 10.83 K | $418.78 M |
| 10/23/2026 | $9.68 | $8.99 (-7.13%) | $9.68 | $8.99 | 68.20 K | $408.77 M |
| 10/22/2026 | $9.39 | $9.52 (1.38%) | $9.58 | $9.25 | 12.93 K | $432.87 M |
| 10/21/2026 | $9.40 | $9.40 (0%) | $9.57 | $9.34 | 3.00 K | $427.42 M |
| 10/20/2026 | $9.41 | $9.39 (-0.21%) | $9.75 | $9.33 | 29.20 K | $426.96 M |
| 10/19/2026 | $9.50 | $9.39 (-1.16%) | $9.63 | $9.36 | 8.10 K | $426.96 M |
| 10/16/2026 | $9.65 | $9.45 (-2.07%) | $9.73 | $9.23 | 13.10 K | $429.69 M |
| 10/15/2026 | $9.64 | $9.63 (-0.1%) | $9.69 | $9.51 | 4.30 K | $437.88 M |
| 10/14/2026 | $9.37 | $9.62 (2.67%) | $9.62 | $9.15 | 26.14 K | $437.42 M |
| 10/13/2026 | $9.27 | $9.40 (1.4%) | $9.50 | $9.25 | 35.93 K | $427.42 M |
| 10/12/2026 | $9.40 | $9.54 (1.49%) | $9.56 | $9.38 | 2.30 K | $433.78 M |
| 10/09/2026 | $9.50 | $9.53 (0.32%) | $9.53 | $9.21 | 8.30 K | $433.33 M |
| 10/08/2026 | $9.25 | $9.49 (2.59%) | $9.54 | $9.18 | 12.40 K | $431.51 M |
| 10/07/2026 | $9.24 | $9.28 (0.43%) | $9.30 | $9.23 | 3.40 K | $421.96 M |
| 10/06/2026 | $9.47 | $9.31 (-1.69%) | $9.49 | $9.22 | 23.83 K | $423.32 M |
| 10/05/2026 | $9.50 | $9.45 (-0.53%) | $9.50 | $9.29 | 3.82 K | $429.69 M |
| 10/02/2026 | $9.79 | $9.50 (-2.96%) | $9.79 | $9.38 | 29.70 K | $431.96 M |
| 10/01/2026 | $9.70 | $9.68 (-0.21%) | $9.70 | $9.68 | 1.50 K | $440.15 M |
| 09/30/2026 | $9.74 | $9.71 (-0.31%) | $9.79 | $9.57 | 22.52 K | $441.51 M |
| 09/29/2026 | $9.81 | $9.66 (-1.53%) | $9.81 | $9.43 | 25.34 K | $439.24 M |
| 09/28/2026 | $10.01 | $9.81 (-2%) | $10.01 | $9.63 | 10.00 K | $446.06 M |
| 09/25/2026 | $9.83 | $10.01 (1.83%) | $10.19 | $9.40 | 79.93 K | $455.15 M |
| 09/24/2026 | $9.28 | $9.80 (5.6%) | $9.89 | $9.25 | 59.50 K | $445.61 M |
| 09/23/2026 | $9.24 | $9.23 (-0.11%) | $9.29 | $9.14 | 7.20 K | $419.69 M |
| 09/22/2026 | $9.49 | $9.00 (-5.16%) | $9.49 | $9.00 | 70.30 K | $409.23 M |
| 09/21/2026 | $8.90 | $9.31 (4.61%) | $9.84 | $8.80 | 78.00 K | $423.32 M |
| 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 |
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.
