5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+39.54%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-3.76%
Codere Online Luxembourg S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $7.70 | $7.94 (3.12%) | $7.98 | $7.60 | 5.90 K | $389.45 M |
| 02/12/2026 | $7.76 | $7.85 (1.16%) | $7.98 | $7.76 | 2.02 K | $385.03 M |
| 02/11/2026 | $7.79 | $7.97 (2.31%) | $8.00 | $7.75 | 1.60 K | $390.92 M |
| 02/10/2026 | $7.78 | $7.89 (1.41%) | $8.00 | $7.78 | 16.20 K | $386.99 M |
| 02/09/2026 | $7.96 | $7.87 (-1.13%) | $7.96 | $7.70 | 8.10 K | $386.01 M |
| 02/06/2026 | $7.93 | $7.85 (-1.01%) | $7.98 | $7.78 | 5.73 K | $385.03 M |
| 02/05/2026 | $7.80 | $7.77 (-0.38%) | $8.00 | $7.60 | 11.80 K | $381.11 M |
| 02/04/2026 | $7.92 | $7.90 (-0.25%) | $7.98 | $7.13 | 9.80 K | $387.48 M |
| 02/03/2026 | $7.80 | $7.70 (-1.28%) | $7.99 | $7.59 | 24.90 K | $377.67 M |
| 02/02/2026 | $7.92 | $7.97 (0.63%) | $8.22 | $7.85 | 19.20 K | $390.92 M |
| 01/30/2026 | $7.79 | $8.00 (2.7%) | $8.23 | $7.79 | 9.00 K | $392.39 M |
| 01/29/2026 | $7.83 | $7.91 (1.02%) | $7.91 | $7.83 | 2.43 K | $387.97 M |
| 01/28/2026 | $8.00 | $8.04 (0.5%) | $8.23 | $7.91 | 10.40 K | $394.35 M |
| 01/27/2026 | $7.82 | $8.14 (4.09%) | $8.20 | $7.82 | 6.82 K | $399.25 M |
| 01/26/2026 | $7.91 | $8.05 (1.77%) | $8.22 | $7.58 | 7.40 K | $394.84 M |
| 01/23/2026 | $8.00 | $8.00 (0%) | $8.20 | $7.77 | 7.62 K | $392.39 M |
| 01/22/2026 | $7.85 | $8.14 (3.69%) | $8.22 | $7.60 | 16.72 K | $399.25 M |
| 01/21/2026 | $7.70 | $7.61 (-1.17%) | $8.01 | $7.51 | 11.70 K | $373.26 M |
| 01/20/2026 | $7.33 | $7.63 (4.09%) | $8.04 | $7.33 | 28.20 K | $374.24 M |
| 01/16/2026 | $7.94 | $7.74 (-2.52%) | $8.23 | $7.55 | 33.00 K | $379.64 M |
| 01/15/2026 | $7.92 | $7.75 (-2.15%) | $8.09 | $7.60 | 25.90 K | $380.13 M |
| 01/14/2026 | $7.86 | $7.75 (-1.4%) | $7.95 | $7.66 | 11.22 K | $380.13 M |
| 01/13/2026 | $7.87 | $7.66 (-2.67%) | $7.94 | $7.66 | 4.01 K | $375.71 M |
| 01/12/2026 | $7.86 | $7.69 (-2.16%) | $7.88 | $7.54 | 11.71 K | $377.18 M |
| 01/09/2026 | $7.83 | $7.64 (-2.43%) | $7.88 | $7.58 | 8.80 K | $374.73 M |
| 01/08/2026 | $7.81 | $7.75 (-0.77%) | $7.85 | $7.71 | 6.64 K | $380.13 M |
| 01/07/2026 | $7.91 | $7.85 (-0.76%) | $8.07 | $7.82 | 31.90 K | $385.03 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 |
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.
