5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+23.20%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
-11.27%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/06/2025 | $6.91 | $6.80 (-1.59%) | $7.05 | $6.55 | 37.21 K | $333.53 M |
| 10/03/2025 | $7.01 | $6.86 (-2.14%) | $7.09 | $6.83 | 12.70 K | $336.47 M |
| 10/02/2025 | $6.65 | $6.94 (4.36%) | $7.12 | $6.65 | 60.80 K | $340.40 M |
| 10/01/2025 | $7.10 | $6.71 (-5.49%) | $7.10 | $6.58 | 47.01 K | $329.12 M |
| 09/30/2025 | $7.12 | $6.90 (-3.09%) | $7.31 | $6.80 | 55.92 K | $338.43 M |
| 09/29/2025 | $6.84 | $7.08 (3.51%) | $7.30 | $6.84 | 46.01 K | $347.26 M |
| 09/26/2025 | $7.14 | $6.98 (-2.24%) | $7.39 | $6.93 | 38.30 K | $293.16 M |
| 09/25/2025 | $6.85 | $7.12 (3.94%) | $7.40 | $6.85 | 39.60 K | $299.04 M |
| 09/24/2025 | $6.85 | $6.86 (0.15%) | $6.95 | $6.81 | 29.53 K | $288.12 M |
| 09/23/2025 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.70 | 66.12 K | $285.60 M |
| 09/22/2025 | $6.87 | $6.82 (-0.73%) | $7.12 | $6.81 | 95.90 K | $286.44 M |
| 09/19/2025 | $6.93 | $6.95 (0.29%) | $7.11 | $6.83 | 111.65 K | $291.90 M |
| 09/18/2025 | $6.91 | $6.99 (1.16%) | $7.42 | $6.91 | 351.05 K | $293.58 M |
| 09/17/2025 | $7.04 | $6.90 (-1.99%) | $7.36 | $6.78 | 180.63 K | $289.80 M |
| 09/16/2025 | $7.43 | $7.20 (-3.1%) | $7.49 | $7.05 | 22.91 K | $302.40 M |
| 09/15/2025 | $7.75 | $7.60 (-1.94%) | $8.02 | $7.43 | 156.62 K | $319.20 M |
| 09/12/2025 | $8.01 | $7.75 (-3.25%) | $8.17 | $7.50 | 115.00 K | $325.50 M |
| 09/11/2025 | $8.23 | $8.07 (-1.94%) | $8.23 | $8.07 | 7.20 K | $338.94 M |
| 09/10/2025 | $8.24 | $8.08 (-1.94%) | $8.24 | $7.92 | 13.50 K | $339.36 M |
| 09/09/2025 | $8.23 | $8.15 (-0.97%) | $8.25 | $8.04 | 8.90 K | $342.30 M |
| 09/08/2025 | $8.24 | $8.15 (-1.09%) | $8.25 | $8.04 | 31.84 K | $342.30 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.
