5 DAY PERFORMANCE
-12.85%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-1.36%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.92 | $8.91 (-0.11%) | $9.00 | $8.85 | 12.38 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 |
| 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 |
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.
