5 DAY PERFORMANCE
-14.71%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
+40.60%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-1.72%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $8.17 | $8.17 (0%) | $8.19 | $8.07 | 1.55 K | $400.73 M |
| 03/19/2026 | $8.17 | $8.20 (0.37%) | $8.20 | $8.06 | 9.15 K | $402.20 M |
| 03/18/2026 | $8.03 | $8.14 (1.37%) | $8.14 | $8.03 | 6.70 K | $399.25 M |
| 03/17/2026 | $8.08 | $8.14 (0.74%) | $8.19 | $8.04 | 10.10 K | $399.25 M |
| 03/16/2026 | $8.03 | $8.10 (0.87%) | $8.20 | $8.03 | 47.51 K | $397.29 M |
| 03/13/2026 | $7.91 | $8.12 (2.65%) | $8.12 | $7.86 | 24.80 K | $398.27 M |
| 03/12/2026 | $7.98 | $8.00 (0.25%) | $8.04 | $7.89 | 30.40 K | $392.39 M |
| 03/11/2026 | $7.78 | $8.00 (2.83%) | $8.03 | $7.76 | 9.30 K | $392.39 M |
| 03/10/2026 | $7.92 | $8.00 (1.01%) | $8.00 | $7.92 | 6.10 K | $392.39 M |
| 03/09/2026 | $7.89 | $8.00 (1.39%) | $8.03 | $7.75 | 24.62 K | $392.39 M |
| 03/06/2026 | $7.86 | $8.04 (2.29%) | $8.04 | $7.86 | 8.93 K | $394.35 M |
| 03/05/2026 | $7.86 | $8.00 (1.78%) | $8.00 | $7.77 | 15.42 K | $392.39 M |
| 03/04/2026 | $8.10 | $7.99 (-1.36%) | $8.10 | $7.76 | 18.71 K | $391.90 M |
| 03/03/2026 | $8.09 | $8.00 (-1.11%) | $8.09 | $7.80 | 13.40 K | $392.39 M |
| 03/02/2026 | $8.10 | $8.08 (-0.25%) | $8.10 | $8.00 | 4.50 K | $396.31 M |
| 02/27/2026 | $8.20 | $8.10 (-1.22%) | $8.20 | $7.97 | 5.91 K | $397.29 M |
| 02/26/2026 | $7.90 | $8.11 (2.66%) | $8.21 | $7.90 | 15.20 K | $397.78 M |
| 02/25/2026 | $7.91 | $8.10 (2.4%) | $8.10 | $7.91 | 4.60 K | $397.29 M |
| 02/24/2026 | $8.02 | $7.99 (-0.37%) | $8.23 | $7.91 | 8.70 K | $391.90 M |
| 02/23/2026 | $7.91 | $7.97 (0.76%) | $8.12 | $7.86 | 8.94 K | $390.92 M |
| 02/20/2026 | $7.91 | $8.04 (1.64%) | $8.10 | $7.89 | 10.90 K | $394.35 M |
| 02/19/2026 | $7.97 | $7.90 (-0.88%) | $8.00 | $7.87 | 2.60 K | $387.48 M |
| 02/18/2026 | $7.99 | $7.99 (0%) | $7.99 | $7.98 | 3.53 K | $391.90 M |
| 02/17/2026 | $7.95 | $7.99 (0.5%) | $7.99 | $7.93 | 1.12 K | $391.90 M |
| 02/13/2026 | $7.70 | $7.94 (3.12%) | $7.98 | $7.60 | 5.90 K | $389.45 M |
| 02/12/2026 | $7.76 | $7.85 (1.16%) | $7.98 | $7.76 | 2.02 K | $385.03 M |
| 02/11/2026 | $7.79 | $7.97 (2.31%) | $8.00 | $7.75 | 1.60 K | $390.92 M |
| 02/10/2026 | $7.78 | $7.89 (1.41%) | $8.00 | $7.78 | 16.20 K | $386.99 M |
| 02/09/2026 | $7.96 | $7.87 (-1.13%) | $7.96 | $7.70 | 8.10 K | $386.01 M |
| 02/06/2026 | $7.93 | $7.85 (-1.01%) | $7.98 | $7.78 | 5.73 K | $385.03 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.
