Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CDRO Historical Prices

Codere Online Luxembourg, S.A. Ordinary Shares · daily open, high, low, close & volume

Trading days
248
Period high
10.26
Period low
5.18
Period change
+52.79%
DateOpenHighLowCloseChangeVolume
Nov 6, 20268.548.838.488.48-0.35%33,283
Nov 5, 20268.798.908.418.51-4.92%29,134
Nov 4, 20268.849.078.548.95+2.99%16,045
Nov 3, 20268.638.888.498.69+2.00%7,395
Nov 2, 20268.658.978.458.52-1.50%5,227
Oct 30, 20268.608.868.258.65+1.53%28,099
Oct 29, 20269.049.048.468.52-5.86%60,421
Oct 28, 20269.609.608.939.05-6.12%54,067
Oct 27, 20269.239.819.059.64+4.67%51,157
Oct 26, 20269.019.459.019.21+2.45%10,830
Oct 23, 20269.689.688.998.99-5.57%67,881
Oct 22, 20269.399.589.259.52+1.28%12,929
Oct 21, 20269.409.579.349.40+0.11%2,974
Oct 20, 20269.419.759.339.39+0.00%29,172
Oct 19, 20269.509.639.369.39-0.63%8,069
Oct 16, 20269.659.729.239.45-1.87%13,073
Oct 15, 20269.649.699.519.63+0.10%4,274
Oct 14, 20269.379.629.149.62+2.34%26,144
Oct 13, 20269.279.509.259.40-1.47%35,928
Oct 12, 20269.409.569.389.54+0.16%2,289
Oct 9, 20269.509.539.219.53+0.42%8,266
Oct 8, 20269.259.549.189.48+2.21%12,367
Oct 7, 20269.249.309.239.28-0.32%3,372
Oct 6, 20269.479.499.229.31-1.48%23,834
Oct 5, 20269.509.509.299.45-0.53%3,824
Oct 2, 20269.799.799.389.50-1.86%29,675
Oct 1, 20269.709.709.689.68-0.31%1,490
Sep 30, 20269.749.799.579.71+0.52%22,515
Sep 29, 20269.819.819.439.66-1.53%25,338
Sep 28, 202610.0110.019.639.81-2.00%9,995
Sep 25, 20269.8310.199.4010.01+2.14%79,934
Sep 24, 20269.289.899.259.80+6.18%59,460
Sep 23, 20269.249.299.149.23+2.56%7,205
Sep 22, 20269.499.499.009.00-3.33%70,304
Sep 21, 20268.909.848.809.31+3.44%77,954
Sep 18, 20269.609.658.939.00-6.64%161,600
Sep 17, 20269.609.709.609.64-0.52%2,505
Sep 16, 20269.419.899.419.69+3.97%10,609
Sep 15, 20269.379.499.219.32-0.43%5,442
Sep 14, 20269.349.379.149.36+0.43%39,202
Sep 11, 20269.109.339.109.32+1.53%7,271
Sep 9, 20268.949.248.949.18+0.00%7,676
Sep 8, 20269.029.188.939.18+0.77%41,995
Sep 4, 20268.909.118.719.11+3.17%23,438
Sep 3, 20268.748.988.718.83+1.49%15,592
Sep 2, 20269.009.008.548.70-1.69%23,310
Aug 31, 20268.918.958.808.85-1.67%24,936
Aug 28, 20269.019.018.919.00+0.00%3,142
Aug 27, 20269.179.178.919.00-0.94%10,175
Aug 26, 20269.169.239.099.09-0.06%14,223
Aug 25, 20269.119.189.029.09+0.22%5,995
Aug 24, 20269.309.309.059.07-0.66%10,508
Aug 21, 20269.119.169.069.13+0.88%17,807
Aug 20, 20269.149.149.009.05+0.33%5,891
Aug 19, 20269.209.248.989.02+0.33%34,552
Aug 18, 20269.259.258.938.99-1.10%7,333
Aug 17, 20269.139.239.099.09-0.87%13,765
Aug 14, 20269.289.289.159.17+0.99%7,420
Aug 13, 20268.989.168.989.08+0.61%20,885
Aug 12, 20268.839.088.839.03+1.18%79,533
Aug 11, 20268.988.988.898.92+0.73%30,811
Aug 10, 20268.958.968.868.86-1.28%16,148
Aug 7, 20268.898.998.878.97+0.67%12,309
Aug 6, 20269.009.008.818.91+0.17%12,768
Aug 5, 20269.139.308.848.89-3.21%33,750
Aug 4, 20269.369.469.109.19-0.86%43,403
Aug 3, 20269.129.489.069.27+0.98%46,000
Jul 31, 20269.459.458.929.18-0.92%40,785
Jul 30, 20269.499.499.059.27-0.05%36,069
Jul 29, 20269.369.449.139.27-0.54%7,806
Jul 28, 20269.499.499.219.32-0.75%6,097
Jul 27, 20269.499.499.249.39+1.29%16,377
Jul 24, 20269.169.359.049.27+2.66%13,052
Jul 23, 20269.109.109.039.03-1.63%3,844
Jul 22, 20269.259.689.079.18-1.08%9,539
Jul 21, 20269.059.378.909.28+2.54%11,672
Jul 20, 20269.409.518.909.05-2.69%24,535
Jul 17, 20269.409.649.289.30-2.31%31,914
Jul 16, 20269.649.679.319.52-0.73%49,107
Jul 15, 20269.349.709.109.59+1.48%28,821
Jul 14, 20269.459.699.459.45-1.15%4,127
Jul 13, 20269.579.709.459.56+0.95%7,583
Jul 10, 20269.509.829.399.47+0.11%72,963
Jul 9, 20269.559.729.259.46-0.42%121,653
Jul 8, 20269.479.689.439.50-0.63%11,575
Jul 7, 20269.699.699.559.56-0.21%10,115
Jul 6, 20269.619.619.529.58+0.21%5,993
Jul 2, 20269.469.689.389.56+1.70%15,570
Jul 1, 20269.409.689.359.40-1.78%7,316
Jun 30, 20269.669.689.509.57-0.05%6,175
Jun 29, 20269.759.799.279.57-0.67%21,727
Jun 26, 20269.329.649.319.64+3.43%9,997
Jun 25, 20269.629.629.019.32-2.71%65,856
Jun 24, 20269.829.879.409.58-1.34%64,339
Jun 23, 20269.849.849.669.71-1.37%13,723
Jun 22, 202610.1010.159.629.85-3.48%33,509
Jun 18, 202610.0010.269.8010.20+2.10%147,414
Jun 17, 20269.8810.009.819.99+1.94%51,417
Jun 16, 202610.0010.209.669.80-2.00%80,703
Jun 15, 20269.8010.099.7510.00+2.35%54,752
Jun 12, 20269.6910.009.639.77+1.77%64,233
Jun 11, 20269.709.719.539.60-1.03%16,832
Jun 10, 20269.679.709.579.70+0.00%18,224
Jun 9, 20269.709.709.609.70+0.94%6,940
Jun 8, 20269.6010.089.599.61-0.10%61,839
Jun 5, 20269.569.709.469.62-0.31%32,560
Jun 4, 20269.519.689.509.65+1.05%32,150
Jun 3, 20269.589.609.309.55+0.10%26,703
Jun 2, 20269.4110.178.429.54+2.36%108,471
Jun 1, 20269.439.459.179.32-0.64%36,539
May 29, 20269.499.509.249.38-0.11%24,058
May 28, 20269.439.439.299.39+0.97%23,658
May 27, 20269.189.449.119.30+0.00%47,072
May 26, 20269.399.409.199.30-0.27%6,439
May 22, 20269.519.519.279.32-1.64%15,677
May 21, 20269.489.548.509.48+0.85%30,264
May 20, 20269.299.499.209.40+1.08%32,344
May 19, 20269.299.499.229.30+0.76%24,847
May 18, 20269.199.299.009.23-0.54%18,324
May 15, 20269.209.299.069.28+1.20%5,109
May 14, 20269.199.299.089.17-1.08%12,797
May 13, 20269.249.309.019.27+0.98%16,601
May 12, 20269.009.298.889.18+0.66%12,699
May 11, 20268.879.298.629.12+1.33%22,219
May 8, 20269.309.308.759.00-3.12%57,097
May 7, 20269.199.729.149.29+2.65%33,727
May 6, 20269.249.398.929.05+0.00%26,539
May 5, 20268.959.108.959.05-0.11%12,735
May 4, 20269.219.368.969.06-3.41%14,323
May 1, 20269.109.389.109.38+3.19%14,651
Apr 30, 20269.029.339.029.09+1.22%17,660
Apr 29, 20269.009.038.698.98+1.58%12,346
Apr 28, 20268.809.028.758.84-0.67%6,446
Apr 27, 20268.869.498.858.90-0.78%18,984
Apr 24, 20268.929.158.868.97+1.36%7,359
Apr 23, 20268.808.998.758.85+1.26%2,008
Apr 22, 20269.019.018.608.74-1.80%344,031
Apr 21, 20269.159.348.798.90-1.11%12,457
Apr 20, 20269.029.258.909.00-0.22%13,872
Apr 17, 20268.569.688.569.02+1.58%21,738
Apr 16, 20268.918.918.838.88+1.02%2,348
Apr 15, 20268.488.918.488.79+1.62%10,644
Apr 14, 20268.598.708.448.65+1.17%28,995
Apr 13, 20268.608.618.478.55-0.18%2,647
Apr 10, 20268.558.608.458.56+0.18%13,721
Apr 9, 20268.298.558.298.55+1.66%30,993
Apr 8, 20268.458.618.318.41+0.60%5,068
Apr 7, 20268.508.508.348.36-0.71%4,749
Apr 6, 20268.408.628.408.42-0.94%5,872
Apr 2, 20268.468.628.388.50+0.41%5,048
Apr 1, 20268.598.608.468.46+0.65%29,987
Mar 31, 20268.348.508.158.41+0.72%7,734
Mar 30, 20268.208.497.888.35+0.85%21,523
Mar 27, 20268.188.558.188.28-2.70%6,538
Mar 26, 20268.458.608.348.51-0.70%27,043
Mar 25, 20268.208.778.148.57+4.77%22,314
Mar 24, 20268.048.198.048.18+0.37%7,853
Mar 23, 20267.888.187.888.15-0.24%5,168
Mar 20, 20268.178.198.078.17-0.37%1,546
Mar 19, 20268.178.208.058.20+0.74%9,148
Mar 18, 20268.038.148.038.14+0.00%6,697
Mar 17, 20268.088.198.048.14+0.49%10,081
Mar 16, 20268.038.208.038.10-0.25%47,509
Mar 13, 20267.918.127.868.12+1.50%24,769
Mar 12, 20267.988.047.888.00+0.00%30,366
Mar 11, 20267.788.037.768.00+0.00%9,260
Mar 10, 20267.928.007.928.00+0.00%6,063
Mar 9, 20267.898.037.758.00-0.50%24,624
Mar 6, 20267.868.047.868.04+0.50%8,928
Mar 5, 20267.868.007.778.00+0.13%15,420
Mar 4, 20268.108.107.767.99-0.12%18,710
Mar 3, 20268.098.097.808.00-0.95%13,405
Mar 2, 20268.108.108.008.08-0.28%4,477
Feb 27, 20268.208.207.978.10-0.12%5,913
Feb 26, 20267.908.217.908.11+0.12%15,156
Feb 25, 20267.918.107.918.10+1.38%4,583
Feb 24, 20268.028.237.917.99+0.25%8,699
Feb 23, 20267.918.127.867.97-0.87%8,937
Feb 20, 20267.918.107.888.04+1.77%10,880
Feb 19, 20267.978.007.877.90-1.13%2,565
Feb 18, 20267.997.997.987.99+0.02%3,528
Feb 17, 20267.957.997.927.99+0.60%1,123
Feb 13, 20267.707.987.607.94+1.15%5,883
Feb 12, 20267.767.987.767.85-1.51%2,017
Feb 11, 20267.798.007.757.97+1.01%1,583
Feb 10, 20267.788.007.787.89+0.25%16,153
Feb 9, 20267.967.967.707.87+0.25%8,083
Feb 6, 20267.937.987.787.85+1.03%5,734
Feb 5, 20267.808.007.607.77-1.65%11,774
Feb 4, 20267.927.987.137.90+2.60%9,781
Feb 3, 20267.807.997.597.70-3.39%24,867
Feb 2, 20267.928.227.857.97-0.38%19,194
Jan 30, 20267.798.237.798.00+1.14%8,992
Jan 29, 20267.837.917.837.91-1.62%2,433
Jan 28, 20268.008.227.918.04-1.23%10,404
Jan 27, 20267.828.207.828.14+1.18%6,818
Jan 26, 20267.918.227.588.04+0.56%7,356
Jan 23, 20268.008.207.778.00-1.72%7,617
Jan 22, 20267.848.227.608.14+6.96%16,719
Jan 21, 20267.708.017.517.61-0.26%11,693
Jan 20, 20267.338.047.337.63-1.42%28,202
Jan 16, 20267.948.227.557.74-0.13%32,972
Jan 15, 20267.928.097.607.75+0.00%25,855
Jan 14, 20267.867.957.667.75+1.17%11,222
Jan 13, 20267.877.947.667.66-0.39%4,013
Jan 12, 20267.867.887.547.69+0.65%11,714
Jan 9, 20267.837.887.587.64-1.42%8,757
Jan 8, 20267.817.857.717.75-1.27%6,638
Jan 7, 20267.918.067.827.85-0.76%31,900
Jan 6, 20268.018.127.877.91-0.50%12,588
Jan 5, 20267.918.097.857.95-1.24%7,289
Jan 2, 20267.578.227.578.05+0.25%18,921
Dec 31, 20258.188.257.968.03+0.37%6,413
Dec 30, 20257.928.127.858.00-0.62%17,161
Dec 29, 20257.988.247.868.05-0.49%41,372
Dec 26, 20257.938.107.938.09+0.00%12,178
Dec 24, 20258.068.168.038.09+0.12%8,880
Dec 23, 20258.128.137.908.08+0.00%22,504
Dec 22, 20257.988.157.658.08+1.25%33,573
Dec 19, 20257.927.987.567.98+5.98%31,790
Dec 18, 20257.757.757.497.53-2.21%39,069
Dec 17, 20257.897.937.567.70-0.39%18,953
Dec 16, 20257.707.857.507.73+0.65%53,041
Dec 15, 20257.807.847.617.68-0.52%23,250
Dec 12, 20257.597.897.577.72+0.92%19,661
Dec 11, 20257.587.857.467.65+3.52%34,866
Dec 10, 20257.467.607.317.39+0.96%36,136
Dec 9, 20256.997.486.997.32+4.57%122,152
Dec 8, 20256.907.106.907.00-0.14%65,120
Dec 5, 20257.017.116.787.01-1.41%50,099
Dec 4, 20257.257.396.837.11-0.97%58,636
Dec 3, 20257.167.387.007.18+0.28%46,347
Dec 2, 20257.107.387.087.16-0.28%49,822
Dec 1, 20257.047.607.047.18+0.56%42,020
Nov 28, 20257.077.187.007.14+2.00%34,010
Nov 26, 20256.957.016.907.00+3.70%16,016
Nov 25, 20256.767.156.756.75-1.53%25,909
Nov 24, 20256.757.136.656.86+1.86%40,417
Nov 21, 20256.406.846.366.73+7.34%29,313
Nov 20, 20256.446.496.196.27+2.62%24,052
Nov 19, 20256.296.475.926.11+0.16%75,439
Nov 18, 20255.496.465.186.10+11.11%122,194
Nov 17, 20255.945.945.305.49-3.51%57,208
Nov 14, 20255.495.835.495.69+4.79%77,762
Nov 13, 20255.495.885.435.43-6.22%43,868
Nov 12, 20255.786.195.675.79-1.03%38,405
Nov 11, 20255.606.015.515.85+5.41%39,231
Nov 10, 20255.665.935.525.55-1.94%28,197

Daily open, high, low, close and volume for Codere Online Luxembourg, S.A. Ordinary Shares (CDRO). Showing 248 trading days. Unadjusted prices.