Codere Online Luxembourg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.79	0.85	0.74	0.81	0.81	-4.68%	12,500
Jan 8, 2026	0.75	0.85	0.75	0.85	0.85	1.28%	5,523
Jan 7, 2026	0.78	0.84	0.75	0.84	0.84	-0.11%	7,100
Jan 6, 2026	0.78	0.85	0.78	0.84	0.84	-1.15%	9,700
Jan 5, 2026	0.76	0.85	0.74	0.85	0.85	1.30%	14,001
Jan 2, 2026	0.66	0.85	0.66	0.84	0.84	3.57%	9,356
Dec 31, 2025	0.83	0.83	0.78	0.81	0.81	1.25%	3,650
Dec 30, 2025	0.72	0.85	0.72	0.80	0.80	-5.88%	41,306
Dec 29, 2025	0.81	0.85	0.66	0.85	0.85	-	20,926
Dec 26, 2025	0.85	0.85	0.79	0.85	0.85	0.05%	49,491
Dec 24, 2025	0.79	0.85	0.77	0.85	0.85	-0.05%	6,486
Dec 23, 2025	0.75	0.90	0.75	0.85	0.85	-4.38%	9,130
Dec 22, 2025	0.74	0.89	0.74	0.89	0.89	2.35%	18,211
Dec 19, 2025	0.74	0.87	0.74	0.87	0.87	2.43%	24,939
Dec 18, 2025	0.78	0.85	0.78	0.85	0.85	-2.54%	9,550
Dec 17, 2025	0.87	0.87	0.87	0.87	0.87	8.61%	1,000
Dec 16, 2025	0.74	0.88	0.74	0.80	0.80	-8.46%	7,698
Dec 15, 2025	0.76	0.88	0.73	0.88	0.88	-0.51%	6,700
Dec 12, 2025	0.85	0.89	0.81	0.88	0.88	-0.45%	12,027
Dec 11, 2025	0.85	0.89	0.84	0.88	0.88	-	7,912
Dec 10, 2025	0.82	0.89	0.76	0.88	0.88	-0.60%	17,742
Dec 9, 2025	0.73	0.97	0.73	0.89	0.89	11.25%	14,747
Dec 8, 2025	0.80	0.80	0.76	0.80	0.80	0.03%	4,659
Dec 5, 2025	0.75	0.80	0.75	0.80	0.80	6.49%	5,504
Dec 4, 2025	0.79	0.79	0.71	0.75	0.75	-	14,973
Dec 3, 2025	0.72	0.80	0.72	0.75	0.75	-5.06%	58,857
Dec 2, 2025	0.77	0.80	0.74	0.79	0.79	-1.25%	33,920
Dec 1, 2025	0.71	0.80	0.71	0.80	0.80	14.29%	13,857
Nov 28, 2025	0.70	0.71	0.69	0.70	0.70	-	6,166
Nov 25, 2025	0.68	0.71	0.68	0.70	0.70	-1.41%	2,400
Nov 24, 2025	0.73	0.77	0.70	0.71	0.71	-3.24%	9,502
Nov 21, 2025	0.59	0.73	0.59	0.73	0.73	4.83%	7,536
Nov 19, 2025	0.60	0.73	0.60	0.70	0.70	-	1,500
Nov 18, 2025	0.71	0.73	0.60	0.70	0.70	1.49%	12,771
Nov 17, 2025	0.68	0.73	0.63	0.69	0.69	-4.65%	11,919
Nov 14, 2025	0.67	0.73	0.65	0.72	0.72	-0.92%	7,824
Nov 13, 2025	0.75	0.75	0.67	0.73	0.73	-	7,408
Nov 12, 2025	0.69	0.75	0.69	0.73	0.73	-	14,818
Nov 11, 2025	0.64	0.81	0.64	0.73	0.73	-1.08%	55,690
Nov 10, 2025	0.74	0.74	0.66	0.74	0.74	0.54%	3,000
Nov 7, 2025	0.61	0.74	0.60	0.73	0.73	-5.90%	18,801
Nov 6, 2025	0.73	0.78	0.72	0.78	0.78	-1.27%	4,790
Nov 4, 2025	0.75	0.79	0.75	0.79	0.79	2.60%	6,800
Nov 3, 2025	0.82	0.82	0.71	0.77	0.77	-10.47%	2,929
Oct 31, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	900
Oct 29, 2025	0.73	0.81	0.73	0.81	0.81	2.53%	1,320
Oct 28, 2025	0.70	0.79	0.66	0.79	0.79	-1.25%	1,500
Oct 27, 2025	0.76	0.83	0.68	0.80	0.80	-7.41%	15,057
Oct 23, 2025	0.74	0.86	0.70	0.86	0.86	1.60%	11,500
Oct 22, 2025	0.75	0.89	0.75	0.85	0.85	-1.01%	5,941