Codere Online Luxembourg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.21	0.21	0.17	0.17	0.17	-22.73%	99,589
Oct 8, 2026	0.26	0.31	0.22	0.22	0.22	-35.29%	82,783
Oct 7, 2026	0.25	0.36	0.25	0.34	0.34	-5.53%	15,600
Oct 6, 2026	0.28	0.36	0.28	0.36	0.36	-0.03%	1,549
Oct 5, 2026	0.30	0.36	0.28	0.36	0.36	-4.00%	1,571
Sep 30, 2026	0.30	0.38	0.30	0.38	0.38	-1.29%	2,900
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-5.03%	2,003
Sep 25, 2026	0.44	0.44	0.37	0.40	0.40	-2.44%	107,940
Sep 24, 2026	0.41	0.45	0.39	0.41	0.41	-16.87%	24,398
Sep 22, 2026	0.39	0.55	0.39	0.49	0.49	4.91%	13,652
Sep 21, 2026	0.48	0.52	0.43	0.47	0.47	-14.53%	14,153
Sep 16, 2026	0.54	0.56	0.46	0.55	0.55	-5.17%	13,889
Sep 10, 2026	0.58	0.58	0.58	0.58	0.58	-	1,135
Sep 9, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	787
Sep 8, 2026	0.56	0.61	0.56	0.60	0.60	12.23%	1,700
Sep 4, 2026	0.51	0.53	0.51	0.53	0.53	-13.77%	650
Sep 3, 2026	0.54	0.68	0.54	0.62	0.62	-9.12%	2,952
Aug 31, 2026	0.44	0.68	0.44	0.68	0.68	-2.26%	3,905
Aug 25, 2026	0.59	0.70	0.59	0.70	0.70	-0.14%	1,162
Aug 20, 2026	0.65	0.70	0.65	0.70	0.70	-9.02%	9,605
Aug 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.50%	1,000
Aug 12, 2026	0.69	0.79	0.67	0.78	0.78	-4.85%	8,365
Aug 7, 2026	0.74	0.82	0.72	0.82	0.82	-1.23%	3,079
Aug 5, 2026	0.83	0.83	0.83	0.83	0.83	-	5,300
Aug 4, 2026	0.77	0.89	0.77	0.83	0.83	-1.78%	22,919
Jul 31, 2026	0.85	0.85	0.85	0.85	0.85	-3.96%	2,000
Jul 30, 2026	0.82	0.88	0.82	0.88	0.88	-1.83%	905
Jul 28, 2026	0.80	0.90	0.80	0.90	0.90	-0.42%	9,360
Jul 24, 2026	0.83	0.90	0.83	0.90	0.90	-8.15%	651
Jul 17, 2026	0.96	0.98	0.96	0.98	0.98	6.51%	2,022
Jul 16, 2026	0.86	0.94	0.77	0.92	0.92	-3.16%	23,512
Jul 14, 2026	0.87	0.95	0.87	0.95	0.95	-	1,036
Jul 13, 2026	0.93	0.95	0.93	0.95	0.95	-	301
Jul 10, 2026	0.94	0.95	0.94	0.95	0.95	-	400
Jul 8, 2026	0.57	0.95	0.57	0.95	0.95	-3.02%	11,602
Jul 7, 2026	0.98	0.98	0.98	0.98	0.98	-0.04%	109
Jul 2, 2026	0.98	0.98	0.98	0.98	0.98	15.29%	400
Jul 1, 2026	0.85	0.85	0.85	0.85	0.85	-13.27%	670
Jun 30, 2026	0.97	0.98	0.97	0.98	0.98	-	1,000
Jun 29, 2026	0.85	0.98	0.82	0.98	0.98	23.55%	9,960
Jun 26, 2026	0.79	0.81	0.79	0.79	0.79	-6.67%	300
Jun 24, 2026	0.71	0.85	0.71	0.85	0.85	-0.01%	1,400
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	-	851
Jun 15, 2026	0.85	0.85	0.85	0.85	0.85	0.05%	180
Jun 12, 2026	0.83	0.90	0.80	0.85	0.85	6.20%	187,728
Jun 11, 2026	0.80	0.80	0.80	0.80	0.80	-	7,520
Jun 10, 2026	0.79	0.80	0.79	0.80	0.80	-	20,000
Jun 8, 2026	0.76	0.85	0.72	0.80	0.80	4.62%	16,175
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.33%	151
Jun 4, 2026	0.73	0.78	0.69	0.78	0.78	0.92%	48,245