Codere Online Luxembourg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	0.69	0.69	0.69	0.69	0.69	-	2
Apr 2, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 1, 2025	0.69	0.69	0.69	0.69	0.69	-	11
Mar 31, 2025	0.57	0.69	0.57	0.69	0.69	-1.43%	602
Mar 28, 2025	0.64	0.70	0.61	0.70	0.70	1.59%	1,435
Mar 27, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Mar 26, 2025	0.70	0.70	0.64	0.69	0.69	-1.57%	10,679
Mar 25, 2025	0.70	0.70	0.70	0.70	0.70	-	20
Mar 24, 2025	0.71	0.71	0.63	0.70	0.70	1.17%	1,529
Mar 21, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Mar 20, 2025	0.66	0.69	0.66	0.69	0.69	-1.16%	2,970
Mar 19, 2025	0.68	0.75	0.64	0.70	0.70	6.94%	13,065
Mar 18, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Mar 17, 2025	0.61	0.65	0.56	0.65	0.65	3.09%	3,681
Mar 14, 2025	0.64	0.65	0.60	0.64	0.64	5.83%	14,056
Mar 13, 2025	0.60	0.69	0.58	0.60	0.60	-13.04%	10,737
Mar 12, 2025	0.69	0.69	0.69	0.69	0.69	-	1
Mar 11, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	1,000
Mar 10, 2025	0.70	0.76	0.61	0.70	0.70	-9.99%	13,300
Mar 7, 2025	0.79	0.79	0.78	0.78	0.78	-0.29%	1,003
Mar 6, 2025	0.78	0.78	0.78	0.78	0.78	-	8
Mar 5, 2025	0.71	0.90	0.71	0.78	0.78	1.30%	4,244
Mar 4, 2025	0.67	0.79	0.60	0.77	0.77	-3.75%	2,207
Mar 3, 2025	0.90	0.90	0.80	0.80	0.80	-4.76%	2,702
Feb 28, 2025	0.84	0.92	0.82	0.84	0.84	-1.18%	5,129
Feb 27, 2025	0.93	0.95	0.79	0.85	0.85	-5.56%	14,977
Feb 26, 2025	0.98	0.98	0.74	0.90	0.90	4.66%	170,150
Feb 25, 2025	0.88	0.97	0.70	0.86	0.86	7.42%	32,664
Feb 24, 2025	0.82	0.84	0.80	0.80	0.80	-11.98%	21,860
Feb 21, 2025	0.89	0.95	0.89	0.91	0.91	2.19%	3,037
Feb 20, 2025	0.89	0.89	0.85	0.89	0.89	-	23,501
Feb 19, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	9,318
Feb 18, 2025	0.88	0.89	0.70	0.89	0.89	4.16%	41,307
Feb 14, 2025	0.78	0.93	0.78	0.85	0.85	6.56%	23,482
Feb 13, 2025	0.68	0.94	0.67	0.80	0.80	32.23%	97,416
Feb 12, 2025	0.66	0.66	0.58	0.61	0.61	-3.97%	19,252
Feb 11, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Feb 10, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Feb 7, 2025	0.67	0.72	0.55	0.63	0.63	5.00%	65,846
Feb 6, 2025	0.62	0.72	0.60	0.60	0.60	-4.76%	134,114
Feb 5, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	1,100
Feb 4, 2025	0.73	0.74	0.60	0.63	0.63	-15.28%	21,975
Feb 3, 2025	0.74	0.80	0.67	0.74	0.74	-	4,526
Jan 31, 2025	0.74	0.75	0.74	0.74	0.74	3.90%	1,001
Jan 30, 2025	0.69	0.77	0.57	0.71	0.71	1.43%	8,173
Jan 29, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	1,000
Jan 28, 2025	0.71	0.78	0.59	0.68	0.68	1.49%	25,559
Jan 27, 2025	0.61	0.67	0.61	0.67	0.67	8.06%	670
Jan 24, 2025	0.59	0.80	0.59	0.62	0.62	-7.46%	20,731
Jan 23, 2025	0.60	0.67	0.60	0.67	0.67	6.35%	2,625