-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-7.52% -
3 MONTH PERFORMANCE
-2.18% -
6 MONTH PERFORMANCE
-7.96% -
YEAR-TO-DATE PERFORMANCE
+159.52% -
1 YEAR PERFORMANCE
+153.49%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.87 | $7.58 (-3.68%) | $7.87 | $7.55 | 78,765 | $330.36 M |
| 11/15/2024 | $8.06 | $7.90 (-1.99%) | $8.35 | $7.75 | 134,530 | $344.31 M |
| 11/14/2024 | $8.09 | $8.06 (-0.37%) | $8.09 | $7.67 | 139,000 | $351.28 M |
| 11/13/2024 | $7.48 | $8.07 (7.89%) | $8.07 | $7.48 | 87,435 | $351.71 M |
| 11/12/2024 | $7.47 | $7.50 (0.4%) | $7.53 | $7.38 | 25,812 | $326.87 M |
| 11/11/2024 | $7.40 | $7.50 (1.35%) | $7.59 | $7.40 | 56,900 | $326.87 M |
| 11/08/2024 | $7.45 | $7.50 (0.67%) | $7.60 | $7.40 | 25,600 | $326.87 M |
| 11/07/2024 | $7.43 | $7.47 (0.54%) | $7.49 | $7.30 | 18,700 | $325.57 M |
| 11/06/2024 | $7.56 | $7.44 (-1.59%) | $7.60 | $7.25 | 41,743 | $324.26 M |
| 11/05/2024 | $7.63 | $7.54 (-1.18%) | $7.71 | $7.40 | 49,316 | $328.62 M |
| 11/04/2024 | $7.70 | $7.66 (-0.52%) | $7.86 | $7.56 | 46,142 | $333.85 M |
| 11/01/2024 | $7.81 | $7.77 (-0.51%) | $7.89 | $7.70 | 28,920 | $338.64 M |
| 10/31/2024 | $7.88 | $7.86 (-0.25%) | $7.94 | $7.80 | 13,149 | $342.56 M |
| 10/30/2024 | $7.88 | $7.91 (0.38%) | $8.00 | $7.84 | 43,700 | $344.74 M |
| 10/29/2024 | $7.86 | $7.95 (1.15%) | $8.00 | $7.83 | 43,449 | $346.48 M |
| 10/28/2024 | $8.00 | $7.94 (-0.75%) | $8.04 | $7.71 | 98,701 | $346.05 M |
| 10/25/2024 | $8.03 | $8.01 (-0.25%) | $8.08 | $7.92 | 38,300 | $349.10 M |
| 10/24/2024 | $8.06 | $8.02 (-0.5%) | $8.12 | $7.96 | 36,102 | $349.54 M |
| 10/23/2024 | $8.04 | $7.98 (-0.75%) | $8.20 | $7.96 | 38,147 | $347.79 M |
| 10/22/2024 | $8.12 | $8.15 (0.37%) | $8.20 | $8.05 | 66,535 | $355.20 M |
| 10/21/2024 | $8.12 | $8.11 (-0.12%) | $8.24 | $8.09 | 51,923 | $353.46 M |
| 10/18/2024 | $8.23 | $8.25 (0.24%) | $8.29 | $8.20 | 85,700 | $359.56 M |
| 10/17/2024 | $8.42 | $8.33 (-1.07%) | $8.42 | $8.26 | 32,100 | $363.05 M |
| 10/16/2024 | $8.19 | $8.34 (1.83%) | $8.53 | $8.19 | 92,737 | $363.48 M |
| 10/15/2024 | $8.45 | $8.25 (-2.37%) | $8.45 | $8.18 | 70,800 | $359.56 M |
| 10/14/2024 | $8.60 | $8.43 (-1.98%) | $8.60 | $8.24 | 43,349 | $367.40 M |
| 10/11/2024 | $8.69 | $8.51 (-2.07%) | $8.69 | $8.46 | 68,509 | $370.89 M |
| 10/10/2024 | $8.59 | $8.62 (0.35%) | $8.66 | $8.45 | 92,400 | $375.69 M |
| 10/09/2024 | $8.70 | $8.67 (-0.34%) | $8.76 | $8.53 | 113,000 | $377.86 M |
| 10/08/2024 | $8.45 | $8.68 (2.72%) | $8.75 | $8.44 | 271,409 | $378.30 M |
| 10/07/2024 | $8.00 | $8.42 (5.25%) | $8.42 | $7.82 | 151,334 | $366.97 M |
| 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 |