Codere Online Luxembourg, S.A. (CDROW)

Codere Online Luxembourg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.52	0.66	0.52	0.65	0.65	12.07%	24,171
Mar 12, 2026	0.54	0.59	0.54	0.58	0.58	-	6,256
Mar 11, 2026	0.58	0.60	0.56	0.58	0.58	-4.92%	5,960
Mar 9, 2026	0.68	0.68	0.57	0.61	0.61	1.67%	17,925
Mar 6, 2026	0.68	0.69	0.57	0.60	0.60	-	4,368
Mar 5, 2026	0.61	0.69	0.59	0.60	0.60	-10.45%	19,116
Mar 4, 2026	0.62	0.67	0.58	0.67	0.67	-2.87%	11,773
Mar 3, 2026	0.60	0.69	0.60	0.69	0.69	-0.03%	15,800
Mar 2, 2026	0.60	0.69	0.55	0.69	0.69	-0.75%	5,400
Feb 27, 2026	0.58	0.70	0.58	0.70	0.70	6.95%	5,627
Feb 26, 2026	0.61	0.70	0.60	0.65	0.65	-6.88%	25,039
Feb 24, 2026	0.57	0.70	0.57	0.70	0.70	-	1,222
Feb 19, 2026	0.60	0.70	0.55	0.70	0.70	-0.21%	7,720
Feb 18, 2026	0.60	0.70	0.60	0.70	0.70	0.21%	16,746
Feb 13, 2026	0.60	0.70	0.60	0.70	0.70	-0.21%	12,003
Feb 12, 2026	0.66	0.70	0.63	0.70	0.70	5.98%	2,230
Feb 11, 2026	0.66	0.73	0.63	0.66	0.66	-10.08%	4,400
Feb 6, 2026	0.70	0.74	0.66	0.73	0.73	1.24%	9,025
Feb 5, 2026	0.67	0.73	0.67	0.73	0.73	-0.68%	8,100
Feb 4, 2026	0.70	0.73	0.67	0.73	0.73	-	2,745
Feb 3, 2026	0.70	0.75	0.66	0.73	0.73	-2.52%	18,600
Jan 30, 2026	0.71	0.75	0.67	0.75	0.75	-0.13%	7,100
Jan 27, 2026	0.71	0.75	0.68	0.75	0.75	-0.01%	6,449
Jan 22, 2026	0.66	0.75	0.66	0.75	0.75	-5.93%	7,000
Jan 15, 2026	0.80	0.81	0.80	0.80	0.80	1.72%	5,000
Jan 14, 2026	0.76	0.81	0.69	0.78	0.78	-3.06%	19,292
Jan 13, 2026	0.77	0.81	0.75	0.81	0.81	4.01%	4,312
Jan 12, 2026	0.74	0.81	0.74	0.78	0.78	-4.04%	9,115
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.