Skip to main content
logo
Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.13
+0.01 (0.12%)
At close: Sep 5, 2025, 4:00 PM
8.24
+0.11 (1.35%)
After-hours: Sep 5, 2025, 4:00 PM EDT

Codere Online Luxembourg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.258.257.928.248.241.48%29,825
Sep 4, 20258.248.258.058.128.12-0.73%13,643
Sep 3, 20258.358.357.988.188.18-2.73%45,393
Sep 2, 20258.118.478.118.418.411.82%15,194
Aug 29, 20258.418.458.128.268.26-1.08%25,818
Aug 28, 20258.398.398.238.358.350.72%12,493
Aug 27, 20258.348.478.208.298.29-1.89%11,210
Aug 26, 20258.478.478.358.458.45-0.59%5,258
Aug 25, 20258.618.708.498.508.50-2.30%8,526
Aug 22, 20258.748.758.408.708.702.35%48,862
Aug 21, 20258.148.508.148.508.503.03%20,145
Aug 20, 20258.258.328.258.258.25-0.42%3,599
Aug 19, 20258.088.408.008.298.292.03%17,135
Aug 18, 20257.988.367.988.128.120.62%65,142
Aug 15, 20258.178.188.078.078.07-1.34%13,229
Aug 14, 20258.118.288.098.188.180.49%3,126
Aug 13, 20258.238.238.088.148.14-11,692
Aug 12, 20258.298.408.048.148.14-2.75%21,347
Aug 11, 20258.408.408.148.378.370.66%7,243
Aug 8, 20258.308.508.258.328.322.53%18,699
Aug 7, 20258.548.547.928.118.11-3.11%29,560
Aug 6, 20258.438.558.298.378.37-0.24%19,037
Aug 5, 20258.658.657.878.398.39-1.18%29,105
Aug 4, 20258.268.498.198.498.492.78%67,159
Aug 1, 20258.498.498.118.268.26-1.67%18,065
Jul 31, 20258.308.508.208.408.40-0.36%21,281
Jul 30, 20258.308.478.208.438.430.36%27,061
Jul 29, 20258.308.638.288.408.400.60%9,105
Jul 28, 20258.458.568.168.358.35-1.18%25,746
Jul 25, 20258.328.758.198.458.450.24%24,457
Jul 24, 20258.758.758.298.438.43-0.47%22,200
Jul 23, 20258.618.758.438.478.47-0.82%17,745
Jul 22, 20258.418.748.418.548.540.47%33,433
Jul 21, 20258.398.548.338.508.502.53%41,909
Jul 18, 20258.338.488.228.298.290.73%35,510
Jul 17, 20258.388.568.238.238.23-1.08%24,252
Jul 16, 20258.348.758.258.328.321.22%36,060
Jul 15, 20258.318.408.208.228.22-2.03%29,684
Jul 14, 20258.318.398.248.398.390.24%35,170
Jul 11, 20258.408.408.008.378.370.12%32,627
Jul 10, 20258.368.458.328.368.36-0.48%38,236
Jul 9, 20258.438.568.248.408.40-33,313
Jul 8, 20258.458.468.258.408.400.12%52,299
Jul 7, 20258.398.688.388.398.39-0.94%57,482
Jul 3, 20258.308.548.308.478.471.44%42,914
Jul 2, 20258.498.508.028.358.35-0.60%22,939
Jul 1, 20258.548.558.348.408.40-1.06%55,256
Jun 30, 20258.458.578.378.498.490.59%117,853
Jun 27, 20257.878.507.808.448.449.47%77,013
Jun 26, 20257.707.907.557.717.710.13%286,981