5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+15.27%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
-2.24%
1 YEAR PERFORMANCE
+23.23%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $7.91 | $7.85 (-0.76%) | $8.06 | $7.82 | 31.81 K | $388.46 M |
| 01/06/2026 | $8.01 | $7.91 (-1.25%) | $8.12 | $7.87 | 12.60 K | $387.97 M |
| 01/05/2026 | $7.91 | $7.95 (0.51%) | $8.09 | $7.85 | 7.30 K | $389.94 M |
| 01/02/2026 | $7.57 | $8.05 (6.34%) | $8.23 | $7.57 | 18.92 K | $394.84 M |
| 12/31/2025 | $8.18 | $8.03 (-1.83%) | $8.25 | $7.97 | 6.41 K | $393.86 M |
| 12/30/2025 | $7.92 | $8.00 (1.01%) | $8.12 | $7.85 | 17.20 K | $392.39 M |
| 12/29/2025 | $7.98 | $8.05 (0.88%) | $8.24 | $7.86 | 41.40 K | $394.84 M |
| 12/26/2025 | $7.93 | $8.09 (2.02%) | $8.10 | $7.93 | 12.20 K | $396.80 M |
| 12/24/2025 | $8.06 | $8.09 (0.37%) | $8.16 | $8.03 | 8.90 K | $396.80 M |
| 12/23/2025 | $8.12 | $8.08 (-0.49%) | $8.13 | $7.90 | 22.50 K | $396.31 M |
| 12/22/2025 | $7.98 | $8.08 (1.25%) | $8.15 | $7.65 | 33.60 K | $396.31 M |
| 12/19/2025 | $7.93 | $7.98 (0.63%) | $7.98 | $7.56 | 31.80 K | $391.41 M |
| 12/18/2025 | $7.75 | $7.53 (-2.84%) | $7.75 | $7.49 | 39.10 K | $369.34 M |
| 12/17/2025 | $7.90 | $7.70 (-2.53%) | $7.94 | $7.56 | 19.00 K | $377.67 M |
| 12/16/2025 | $7.70 | $7.73 (0.39%) | $7.85 | $7.50 | 53.04 K | $379.14 M |
| 12/15/2025 | $7.81 | $7.68 (-1.66%) | $7.84 | $7.61 | 23.30 K | $376.69 M |
| 12/12/2025 | $7.59 | $7.72 (1.71%) | $7.89 | $7.57 | 19.70 K | $378.65 M |
| 12/11/2025 | $7.58 | $7.65 (0.92%) | $7.85 | $7.46 | 34.90 K | $375.22 M |
| 12/10/2025 | $7.47 | $7.39 (-1.07%) | $7.60 | $7.31 | 36.14 K | $362.47 M |
| 12/09/2025 | $6.99 | $7.32 (4.72%) | $7.48 | $6.99 | 122.20 K | $359.04 M |
| 12/08/2025 | $6.90 | $7.00 (1.45%) | $7.10 | $6.90 | 65.12 K | $343.34 M |
| 12/05/2025 | $7.01 | $7.01 (0%) | $7.11 | $6.78 | 50.10 K | $343.83 M |
| 12/04/2025 | $7.25 | $7.11 (-1.93%) | $7.39 | $6.83 | 58.64 K | $348.73 M |
| 12/03/2025 | $7.16 | $7.18 (0.28%) | $7.38 | $7.00 | 46.35 K | $352.17 M |
| 12/02/2025 | $7.10 | $7.16 (0.85%) | $7.38 | $7.08 | 49.82 K | $351.19 M |
| 12/01/2025 | $7.04 | $7.18 (1.99%) | $7.60 | $7.04 | 42.02 K | $352.17 M |
| 11/28/2025 | $7.07 | $7.14 (0.99%) | $7.18 | $7.00 | 34.01 K | $350.21 M |
| 11/26/2025 | $6.95 | $7.00 (0.72%) | $7.01 | $6.90 | 16.02 K | $343.34 M |
| 11/25/2025 | $6.76 | $6.75 (-0.15%) | $7.15 | $6.75 | 25.91 K | $331.08 M |
| 11/24/2025 | $6.75 | $6.86 (1.63%) | $7.13 | $6.65 | 40.42 K | $336.47 M |
| 11/21/2025 | $6.40 | $6.73 (5.16%) | $6.84 | $6.36 | 29.31 K | $330.10 M |
| 11/20/2025 | $6.44 | $6.27 (-2.64%) | $6.49 | $6.19 | 24.10 K | $307.53 M |
| 11/19/2025 | $6.29 | $6.11 (-2.86%) | $6.47 | $5.92 | 75.44 K | $299.69 M |
| 11/18/2025 | $5.49 | $6.10 (11.11%) | $6.46 | $5.18 | 122.20 K | $299.20 M |
| 11/17/2025 | $5.94 | $5.49 (-7.58%) | $5.94 | $5.31 | 57.21 K | $269.28 M |
| 11/14/2025 | $5.49 | $5.69 (3.64%) | $5.83 | $5.49 | 77.80 K | $279.09 M |
| 11/13/2025 | $5.49 | $5.43 (-1.09%) | $5.88 | $5.43 | 43.90 K | $266.33 M |
| 11/12/2025 | $5.78 | $5.79 (0.17%) | $6.19 | $5.67 | 38.41 K | $283.99 M |
| 11/11/2025 | $5.60 | $5.85 (4.46%) | $6.01 | $5.51 | 39.23 K | $286.93 M |
| 11/10/2025 | $5.66 | $5.55 (-1.94%) | $5.93 | $5.52 | 28.20 K | $272.22 M |
| 11/07/2025 | $5.69 | $5.66 (-0.53%) | $5.82 | $5.58 | 36.40 K | $277.61 M |
| 11/06/2025 | $5.92 | $5.69 (-3.89%) | $6.07 | $5.69 | 54.00 K | $279.09 M |
| 11/05/2025 | $6.12 | $5.95 (-2.78%) | $6.76 | $5.92 | 56.50 K | $291.84 M |
| 11/04/2025 | $6.18 | $6.05 (-2.1%) | $6.18 | $5.86 | 67.72 K | $296.74 M |
| 11/03/2025 | $5.98 | $6.12 (2.34%) | $6.33 | $5.85 | 27.44 K | $300.18 M |
| 10/31/2025 | $6.17 | $6.09 (-1.3%) | $6.18 | $6.03 | 10.33 K | $298.71 M |
| 10/30/2025 | $6.11 | $6.12 (0.16%) | $6.24 | $5.96 | 25.10 K | $300.18 M |
| 10/29/2025 | $6.34 | $6.19 (-2.37%) | $6.46 | $5.98 | 29.41 K | $303.61 M |
| 10/28/2025 | $6.28 | $6.09 (-3.03%) | $6.39 | $5.92 | 70.70 K | $298.71 M |
| 10/27/2025 | $6.78 | $6.37 (-6.05%) | $6.78 | $6.25 | 46.40 K | $312.44 M |
| 10/24/2025 | $6.68 | $6.56 (-1.8%) | $6.79 | $6.30 | 50.90 K | $321.76 M |
| 10/23/2025 | $6.75 | $6.59 (-2.37%) | $7.03 | $6.55 | 103.14 K | $323.23 M |
| 10/22/2025 | $6.66 | $6.67 (0.15%) | $6.79 | $6.44 | 62.92 K | $327.15 M |
| 10/21/2025 | $6.81 | $6.65 (-2.35%) | $6.81 | $6.60 | 17.20 K | $326.17 M |
| 10/20/2025 | $6.63 | $6.65 (0.3%) | $6.88 | $6.33 | 43.71 K | $326.17 M |
| 10/17/2025 | $6.63 | $6.74 (1.66%) | $7.17 | $6.48 | 70.70 K | $330.59 M |
| 10/16/2025 | $6.66 | $6.56 (-1.5%) | $6.99 | $6.50 | 75.70 K | $321.76 M |
| 10/15/2025 | $6.49 | $6.59 (1.54%) | $6.72 | $6.37 | 38.52 K | $323.23 M |
| 10/14/2025 | $6.68 | $6.35 (-4.94%) | $6.68 | $6.13 | 117.10 K | $311.46 M |
| 10/13/2025 | $6.67 | $6.58 (-1.35%) | $7.25 | $6.54 | 68.80 K | $322.74 M |
| 10/10/2025 | $7.33 | $6.60 (-9.96%) | $7.33 | $6.33 | 80.64 K | $323.72 M |
| 10/09/2025 | $6.96 | $6.81 (-2.16%) | $7.71 | $6.55 | 121.08 K | $334.02 M |
| 10/08/2025 | $6.82 | $6.80 (-0.29%) | $7.14 | $6.68 | 29.25 K | $333.53 M |
| 10/07/2025 | $6.79 | $6.81 (0.29%) | $6.99 | $6.70 | 34.61 K | $334.02 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.
