-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
+5.68% -
3 MONTH PERFORMANCE
+2.37% -
6 MONTH PERFORMANCE
+8.76% -
YEAR-TO-DATE PERFORMANCE
+178.57% -
1 YEAR PERFORMANCE
+164.19%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.09 | $8.12 (0.37%) | $8.24 | $7.85 | 45,000 | $353.89 M |
| 10/03/2024 | $8.01 | $8.17 (2%) | $8.24 | $8.01 | 54,109 | $356.07 M |
| 10/02/2024 | $7.91 | $8.08 (2.15%) | $8.08 | $7.79 | 29,300 | $352.15 M |
| 10/01/2024 | $7.97 | $8.00 (0.38%) | $8.00 | $7.92 | 16,600 | $348.66 M |
| 09/30/2024 | $8.08 | $7.99 (-1.11%) | $8.08 | $7.90 | 27,339 | $348.23 M |
| 09/27/2024 | $8.00 | $8.00 (0%) | $8.09 | $7.89 | 50,500 | $348.66 M |
| 09/26/2024 | $8.10 | $8.00 (-1.23%) | $8.22 | $7.96 | 109,941 | $348.66 M |
| 09/25/2024 | $8.00 | $8.00 (0%) | $8.10 | $7.89 | 121,600 | $348.66 M |
| 09/24/2024 | $8.17 | $8.06 (-1.35%) | $8.20 | $7.99 | 58,400 | $351.28 M |
| 09/23/2024 | $8.30 | $8.16 (-1.69%) | $8.34 | $8.11 | 42,105 | $355.64 M |
| 09/20/2024 | $8.34 | $8.30 (-0.48%) | $8.49 | $8.27 | 97,810 | $361.74 M |
| 09/19/2024 | $8.50 | $8.40 (-1.18%) | $8.51 | $8.20 | 99,200 | $366.10 M |
| 09/18/2024 | $8.40 | $8.50 (1.19%) | $8.60 | $8.33 | 171,300 | $370.46 M |
| 09/17/2024 | $8.20 | $8.40 (2.44%) | $8.48 | $8.20 | 102,900 | $366.10 M |
| 09/16/2024 | $8.00 | $8.20 (2.5%) | $8.20 | $7.90 | 68,600 | $357.38 M |
| 09/13/2024 | $7.80 | $8.00 (2.56%) | $8.05 | $7.75 | 173,417 | $348.66 M |
| 09/12/2024 | $7.75 | $7.80 (0.65%) | $7.88 | $7.75 | 22,348 | $339.95 M |
| 09/11/2024 | $8.14 | $7.80 (-4.18%) | $8.14 | $7.75 | 37,200 | $339.95 M |
| 09/10/2024 | $7.79 | $7.90 (1.41%) | $8.09 | $7.77 | 79,962 | $344.31 M |
| 09/09/2024 | $7.78 | $7.80 (0.26%) | $7.83 | $7.61 | 5,104 | $339.95 M |
| 09/06/2024 | $7.66 | $7.71 (0.65%) | $7.74 | $7.64 | 14,239 | $336.02 M |
| 09/05/2024 | $7.71 | $7.75 (0.52%) | $7.82 | $7.59 | 4,847 | $337.77 M |
| 09/04/2024 | $7.53 | $7.80 (3.59%) | $7.81 | $7.53 | 14,141 | $339.95 M |
| 09/03/2024 | $7.55 | $7.68 (1.72%) | $7.73 | $7.54 | 13,929 | $334.72 M |
| 08/30/2024 | $7.61 | $7.56 (-0.66%) | $7.80 | $7.55 | 13,432 | $329.49 M |
| 08/29/2024 | $7.70 | $7.69 (-0.13%) | $7.71 | $7.66 | 3,423 | $335.15 M |
| 08/28/2024 | $7.81 | $7.72 (-1.15%) | $7.83 | $7.62 | 3,500 | $336.46 M |
| 08/27/2024 | $7.99 | $7.78 (-2.63%) | $7.99 | $7.68 | 16,823 | $339.08 M |
| 08/26/2024 | $7.69 | $7.81 (1.56%) | $7.85 | $7.66 | 20,318 | $340.38 M |
| 08/23/2024 | $7.71 | $7.55 (-2.08%) | $7.83 | $7.52 | 52,400 | $329.05 M |
| 08/22/2024 | $7.89 | $7.78 (-1.39%) | $7.89 | $7.76 | 19,600 | $339.08 M |
| 08/21/2024 | $7.80 | $7.76 (-0.51%) | $7.81 | $7.71 | 9,637 | $338.20 M |
| 08/20/2024 | $7.89 | $7.80 (-1.14%) | $7.89 | $7.61 | 19,144 | $339.95 M |
| 08/19/2024 | $7.65 | $7.80 (1.96%) | $7.80 | $7.65 | 17,507 | $339.95 M |
| 08/16/2024 | $7.89 | $7.70 (-2.41%) | $7.89 | $7.68 | 6,100 | $335.59 M |
| 08/15/2024 | $7.88 | $7.83 (-0.63%) | $7.88 | $7.80 | 1,638 | $341.25 M |
| 08/14/2024 | $7.77 | $7.80 (0.39%) | $7.89 | $7.77 | 5,900 | $339.95 M |
| 08/13/2024 | $7.77 | $7.85 (1.03%) | $7.96 | $7.66 | 11,700 | $342.13 M |
| 08/12/2024 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.76 | 9,518 | $344.31 M |
| 08/09/2024 | $8.06 | $7.97 (-1.12%) | $8.06 | $7.91 | 18,743 | $347.36 M |
| 08/08/2024 | $7.87 | $8.04 (2.16%) | $8.09 | $7.73 | 16,500 | $350.41 M |
| 08/07/2024 | $7.95 | $7.89 (-0.75%) | $8.12 | $7.85 | 10,400 | $343.87 M |
| 08/06/2024 | $7.90 | $8.04 (1.77%) | $8.09 | $7.90 | 18,400 | $350.41 M |
| 08/05/2024 | $7.67 | $8.00 (4.3%) | $8.00 | $7.50 | 50,828 | $348.66 M |
| 08/02/2024 | $8.26 | $8.14 (-1.45%) | $8.30 | $8.04 | 87,118 | $354.77 M |
| 08/01/2024 | $8.28 | $8.21 (-0.85%) | $8.75 | $8.20 | 151,100 | $357.82 M |
| 07/31/2024 | $8.50 | $8.20 (-3.53%) | $8.50 | $8.10 | 159,700 | $357.38 M |
| 07/30/2024 | $7.80 | $7.66 (-1.79%) | $7.96 | $7.66 | 47,802 | $333.85 M |
| 07/29/2024 | $7.81 | $7.70 (-1.41%) | $7.96 | $7.70 | 13,200 | $335.59 M |
| 07/26/2024 | $7.52 | $7.79 (3.59%) | $7.86 | $7.52 | 18,000 | $339.51 M |
| 07/25/2024 | $7.70 | $7.53 (-2.21%) | $7.84 | $7.51 | 22,439 | $328.18 M |
| 07/24/2024 | $7.85 | $7.82 (-0.38%) | $8.00 | $7.72 | 8,747 | $340.82 M |
| 07/23/2024 | $8.00 | $7.75 (-3.12%) | $8.09 | $7.70 | 10,831 | $337.77 M |
| 07/22/2024 | $7.81 | $7.94 (1.66%) | $8.08 | $7.81 | 11,697 | $346.05 M |
| 07/19/2024 | $8.10 | $7.90 (-2.47%) | $8.14 | $7.80 | 37,244 | $344.31 M |
| 07/18/2024 | $8.20 | $8.04 (-1.95%) | $8.31 | $7.90 | 10,402 | $350.41 M |
| 07/17/2024 | $8.19 | $8.13 (-0.73%) | $8.49 | $8.04 | 7,167 | $354.33 M |
| 07/16/2024 | $8.17 | $8.20 (0.37%) | $8.43 | $7.92 | 20,097 | $357.38 M |
| 07/15/2024 | $8.14 | $8.08 (-0.74%) | $8.17 | $7.89 | 5,351 | $352.15 M |
| 07/12/2024 | $8.23 | $7.99 (-2.92%) | $8.23 | $7.90 | 9,838 | $348.23 M |
| 07/11/2024 | $7.94 | $7.88 (-0.76%) | $8.14 | $7.85 | 15,869 | $343.43 M |
| 07/10/2024 | $7.84 | $7.75 (-1.15%) | $7.90 | $7.74 | 5,747 | $337.77 M |
| 07/09/2024 | $8.00 | $7.80 (-2.5%) | $8.18 | $7.77 | 9,345 | $339.95 M |
| 07/08/2024 | $8.23 | $8.02 (-2.55%) | $8.23 | $7.91 | 6,368 | $349.54 M |
| 07/05/2024 | $7.94 | $8.00 (0.76%) | $8.24 | $7.93 | 9,954 | $348.66 M |