Codere Online Luxembourg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.60	0.67	0.60	0.67	0.67	7.20%	38,619
Jun 5, 2025	0.51	0.63	0.51	0.63	0.63	7.76%	32,104
Jun 4, 2025	0.54	0.58	0.54	0.58	0.58	0.01%	2,198
Jun 3, 2025	0.56	0.58	0.52	0.58	0.58	-3.34%	5,506
Jun 2, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	2,000
May 30, 2025	0.50	0.58	0.50	0.58	0.58	1.75%	2,460
May 29, 2025	0.55	0.57	0.50	0.57	0.57	-	5,962
May 28, 2025	0.55	0.57	0.55	0.57	0.57	4.59%	4,350
May 27, 2025	0.72	0.72	0.47	0.55	0.55	-24.31%	13,794
May 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
May 22, 2025	0.72	0.72	0.72	0.72	0.72	-6.15%	200
May 21, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 20, 2025	0.78	0.78	0.53	0.77	0.77	8.06%	1,700
May 19, 2025	0.62	0.71	0.62	0.71	0.71	-8.97%	1,858
May 16, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 15, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 14, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 13, 2025	0.78	0.78	0.78	0.78	0.78	-	49
May 12, 2025	0.74	0.78	0.66	0.78	0.78	0.12%	7,225
May 9, 2025	0.78	0.78	0.78	0.78	0.78	-	200
May 8, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 7, 2025	0.76	0.78	0.75	0.78	0.78	0.27%	3,301
May 6, 2025	0.71	0.78	0.65	0.78	0.78	1.11%	3,393
May 5, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 2, 2025	0.78	0.85	0.70	0.77	0.77	9.77%	24,896
May 1, 2025	0.70	0.70	0.70	0.70	0.70	-	3,904
Apr 30, 2025	0.68	0.70	0.68	0.70	0.70	-2.76%	876
Apr 29, 2025	0.72	0.72	0.72	0.72	0.72	-	249
Apr 28, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 24, 2025	0.64	0.72	0.64	0.72	0.72	16.13%	875
Apr 23, 2025	0.62	0.67	0.62	0.62	0.62	3.33%	2,220
Apr 22, 2025	0.61	0.63	0.60	0.60	0.60	-1.62%	2,925
Apr 21, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 17, 2025	0.61	0.61	0.61	0.61	0.61	-	65
Apr 16, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 15, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 14, 2025	0.61	0.61	0.61	0.61	0.61	12.49%	109
Apr 11, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 10, 2025	0.45	0.54	0.45	0.54	0.54	-0.71%	700
Apr 9, 2025	0.53	0.67	0.40	0.55	0.55	7.08%	3,104
Apr 8, 2025	0.50	0.64	0.50	0.51	0.51	-15.00%	4,420
Apr 7, 2025	0.44	0.60	0.44	0.60	0.60	3.45%	9,899
Apr 4, 2025	0.55	0.60	0.50	0.58	0.58	-15.94%	6,940
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	-	-