5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
+12.25%
1 YEAR PERFORMANCE
-2.69%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.15 | $7.24 (1.26%) | $7.25 | $7.04 | 40.35 K | $304.08 M |
| 05/29/2025 | $7.09 | $7.09 (0%) | $7.25 | $7.04 | 15.40 K | $297.78 M |
| 05/28/2025 | $6.98 | $7.12 (2.01%) | $7.29 | $6.91 | 46.70 K | $299.04 M |
| 05/27/2025 | $7.02 | $7.09 (1%) | $7.20 | $6.73 | 230.34 K | $297.78 M |
| 05/23/2025 | $7.42 | $7.29 (-1.75%) | $7.49 | $7.29 | 1.40 K | $306.18 M |
| 05/22/2025 | $7.60 | $7.53 (-0.92%) | $7.62 | $7.13 | 27.52 K | $316.26 M |
| 05/21/2025 | $7.46 | $7.30 (-2.14%) | $7.73 | $7.04 | 42.60 K | $306.60 M |
| 05/20/2025 | $7.70 | $7.64 (-0.78%) | $7.79 | $7.36 | 39.40 K | $320.88 M |
| 05/19/2025 | $8.05 | $7.86 (-2.36%) | $8.10 | $7.75 | 9.80 K | $330.12 M |
| 05/16/2025 | $8.08 | $8.00 (-0.99%) | $8.10 | $7.51 | 63.60 K | $336.00 M |
| 05/15/2025 | $8.00 | $7.98 (-0.25%) | $8.15 | $7.79 | 23.43 K | $335.16 M |
| 05/14/2025 | $8.06 | $8.10 (0.5%) | $8.30 | $7.90 | 25.25 K | $340.20 M |
| 05/13/2025 | $8.21 | $8.25 (0.49%) | $8.30 | $8.01 | 9.20 K | $346.50 M |
| 05/12/2025 | $8.20 | $8.30 (1.22%) | $8.30 | $8.09 | 35.80 K | $348.60 M |
| 05/09/2025 | $8.18 | $8.19 (0.12%) | $8.19 | $8.09 | 2.10 K | $343.98 M |
| 05/08/2025 | $8.16 | $8.17 (0.12%) | $8.20 | $8.01 | 5.75 K | $343.14 M |
| 05/07/2025 | $8.14 | $8.13 (-0.12%) | $8.20 | $8.04 | 3.70 K | $341.46 M |
| 05/06/2025 | $8.15 | $8.14 (-0.12%) | $8.20 | $8.01 | 10.10 K | $341.88 M |
| 05/05/2025 | $7.82 | $8.13 (3.96%) | $8.20 | $7.73 | 20.55 K | $341.46 M |
| 05/02/2025 | $7.70 | $7.83 (1.69%) | $8.19 | $7.43 | 136.11 K | $328.86 M |
| 05/01/2025 | $7.30 | $7.28 (-0.27%) | $7.30 | $7.15 | 4.90 K | $305.76 M |
| 04/30/2025 | $7.18 | $7.20 (0.28%) | $7.22 | $7.03 | 15.60 K | $302.40 M |
| 04/29/2025 | $7.30 | $7.18 (-1.64%) | $7.30 | $7.04 | 17.55 K | $301.56 M |
| 04/28/2025 | $7.30 | $7.24 (-0.82%) | $7.30 | $6.85 | 56.82 K | $304.08 M |
| 04/25/2025 | $7.20 | $7.17 (-0.42%) | $7.44 | $7.03 | 14.95 K | $301.14 M |
| 04/24/2025 | $7.25 | $7.16 (-1.24%) | $7.49 | $7.12 | 16.30 K | $300.72 M |
| 04/23/2025 | $7.43 | $7.25 (-2.42%) | $7.43 | $7.15 | 13.00 K | $304.50 M |
| 04/22/2025 | $7.09 | $7.06 (-0.42%) | $7.21 | $6.74 | 41.80 K | $296.52 M |
| 04/21/2025 | $7.01 | $6.80 (-3%) | $7.01 | $6.55 | 39.40 K | $285.60 M |
| 04/17/2025 | $6.86 | $7.10 (3.5%) | $7.25 | $6.83 | 25.40 K | $298.20 M |
| 04/16/2025 | $7.20 | $7.07 (-1.81%) | $7.25 | $6.94 | 7.00 K | $296.94 M |
| 04/15/2025 | $6.89 | $7.08 (2.76%) | $7.14 | $6.89 | 31.55 K | $297.36 M |
| 04/14/2025 | $6.95 | $7.07 (1.73%) | $7.10 | $6.71 | 19.20 K | $296.94 M |
| 04/11/2025 | $6.95 | $6.88 (-1.01%) | $6.95 | $6.32 | 19.90 K | $288.96 M |
| 04/10/2025 | $6.41 | $6.39 (-0.31%) | $6.70 | $6.14 | 46.82 K | $268.38 M |
| 04/09/2025 | $5.85 | $6.63 (13.33%) | $6.78 | $5.85 | 27.20 K | $278.46 M |
| 04/08/2025 | $7.15 | $6.18 (-13.57%) | $7.15 | $5.76 | 42.40 K | $259.56 M |
| 04/07/2025 | $5.95 | $6.30 (5.88%) | $6.61 | $5.75 | 28.61 K | $264.60 M |
| 04/04/2025 | $6.69 | $6.35 (-5.08%) | $6.80 | $6.19 | 59.20 K | $266.70 M |
| 04/03/2025 | $7.17 | $6.99 (-2.51%) | $7.17 | $6.85 | 32.54 K | $293.58 M |
| 04/02/2025 | $7.00 | $7.25 (3.57%) | $7.25 | $6.99 | 10.00 K | $304.50 M |
| 04/01/2025 | $7.31 | $7.04 (-3.69%) | $7.31 | $6.76 | 20.42 K | $295.68 M |
| 03/31/2025 | $7.24 | $7.25 (0.14%) | $7.51 | $6.66 | 27.30 K | $304.50 M |
| 03/28/2025 | $7.04 | $7.34 (4.26%) | $7.60 | $6.98 | 16.20 K | $308.28 M |
| 03/27/2025 | $7.22 | $7.30 (1.11%) | $7.44 | $7.10 | 4.70 K | $306.60 M |
| 03/26/2025 | $7.40 | $7.34 (-0.81%) | $7.78 | $7.34 | 24.60 K | $308.28 M |
| 03/25/2025 | $7.57 | $7.42 (-1.98%) | $7.66 | $7.37 | 5.33 K | $311.64 M |
| 03/24/2025 | $7.52 | $7.47 (-0.66%) | $7.98 | $7.25 | 17.60 K | $313.74 M |
| 03/21/2025 | $6.99 | $7.37 (5.44%) | $7.52 | $6.86 | 13.63 K | $309.54 M |
| 03/20/2025 | $7.04 | $7.11 (0.99%) | $7.40 | $7.04 | 7.61 K | $298.62 M |
| 03/19/2025 | $7.00 | $7.19 (2.71%) | $7.34 | $6.97 | 35.10 K | $301.98 M |
| 03/18/2025 | $7.04 | $7.04 (0%) | $7.35 | $6.90 | 9.90 K | $295.68 M |
| 03/17/2025 | $6.98 | $7.10 (1.72%) | $7.13 | $6.68 | 24.23 K | $298.20 M |
| 03/14/2025 | $6.78 | $7.06 (4.13%) | $7.54 | $6.78 | 26.90 K | $296.52 M |
| 03/13/2025 | $6.76 | $6.75 (-0.15%) | $7.00 | $6.44 | 71.71 K | $283.50 M |
| 03/12/2025 | $7.13 | $6.89 (-3.37%) | $7.50 | $6.80 | 23.70 K | $289.38 M |
| 03/11/2025 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.75 | 37.80 K | $293.58 M |
| 03/10/2025 | $7.50 | $7.09 (-5.47%) | $7.75 | $6.87 | 87.10 K | $297.78 M |
| 03/07/2025 | $7.67 | $7.60 (-0.91%) | $7.81 | $7.45 | 19.50 K | $319.20 M |
| 03/06/2025 | $7.82 | $7.69 (-1.66%) | $7.85 | $7.45 | 8.70 K | $322.98 M |
| 03/05/2025 | $7.59 | $7.77 (2.37%) | $7.93 | $7.39 | 23.82 K | $326.34 M |
| 03/04/2025 | $7.69 | $7.58 (-1.43%) | $7.69 | $7.04 | 35.42 K | $318.36 M |
| 03/03/2025 | $7.89 | $7.56 (-4.18%) | $7.99 | $7.56 | 13.71 K | $317.52 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.
