Skip to main content
Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.01
-0.10 (-1.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

Codere Online Luxembourg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.017.116.787.017.01-1.41%50,099
Dec 4, 20257.257.396.837.117.11-0.97%58,636
Dec 3, 20257.167.387.007.187.180.28%46,347
Dec 2, 20257.107.387.087.167.16-0.28%49,822
Dec 1, 20257.047.607.047.187.180.56%42,020
Nov 28, 20257.077.187.007.147.142.00%34,010
Nov 26, 20256.967.016.907.007.003.70%16,016
Nov 25, 20256.767.156.756.756.75-1.53%25,732
Nov 24, 20256.757.136.656.866.861.86%40,417
Nov 21, 20256.406.846.366.736.737.34%29,313
Nov 20, 20256.446.496.196.276.272.62%24,052
Nov 19, 20256.296.475.926.116.110.16%75,439
Nov 18, 20255.496.465.186.106.1011.11%122,194
Nov 17, 20255.945.945.315.495.49-3.51%57,208
Nov 14, 20255.495.835.495.695.694.79%77,762
Nov 13, 20255.495.885.435.435.43-6.22%43,868
Nov 12, 20255.786.195.675.795.79-1.03%38,405
Nov 11, 20255.606.015.515.855.855.41%39,231
Nov 10, 20255.665.935.525.555.55-1.94%28,197
Nov 7, 20255.695.825.585.665.66-0.53%36,387
Nov 6, 20255.926.075.695.695.69-4.37%54,003
Nov 5, 20256.126.765.925.955.95-1.65%56,491
Nov 4, 20256.186.185.866.056.05-1.14%67,716
Nov 3, 20255.986.335.856.126.120.49%27,441
Oct 31, 20256.176.186.036.096.09-0.49%10,325
Oct 30, 20256.116.245.966.126.12-1.13%25,075
Oct 29, 20256.346.465.986.196.191.64%29,407
Oct 28, 20256.286.395.926.096.09-4.40%70,667
Oct 27, 20256.786.786.256.376.37-2.90%46,392
Oct 24, 20256.686.796.306.566.56-0.46%50,856
Oct 23, 20256.757.036.556.596.59-1.20%103,139
Oct 22, 20256.666.796.446.676.670.30%62,917
Oct 21, 20256.816.816.606.656.65-17,157
Oct 20, 20256.636.886.336.656.65-1.34%43,709
Oct 17, 20256.637.176.486.746.742.74%70,667
Oct 16, 20256.666.996.506.566.56-0.46%75,657
Oct 15, 20256.496.726.376.596.593.78%38,523
Oct 14, 20256.686.686.136.356.35-3.50%117,076
Oct 13, 20256.677.256.546.586.58-0.30%68,758
Oct 10, 20257.337.336.336.606.60-3.08%80,637
Oct 9, 20256.967.716.556.816.810.15%121,075
Oct 8, 20256.827.146.686.806.80-0.15%29,246
Oct 7, 20256.796.996.706.816.810.15%34,608
Oct 6, 20256.927.056.556.806.80-0.87%37,211
Oct 3, 20257.017.096.836.866.86-1.15%12,683
Oct 2, 20256.657.126.656.946.943.43%60,758
Oct 1, 20257.107.106.586.716.71-2.75%47,009
Sep 30, 20257.127.316.806.906.90-2.54%55,918
Sep 29, 20256.847.306.847.087.081.43%46,011
Sep 26, 20257.147.396.936.986.98-1.97%38,253
Sep 25, 20256.857.406.857.127.123.79%39,563
Sep 24, 20256.856.956.816.866.860.88%29,534
Sep 23, 20256.956.956.706.806.80-0.29%66,116
Sep 22, 20256.877.126.816.826.82-1.87%95,856
Sep 19, 20256.937.116.836.956.95-0.57%111,646
Sep 18, 20256.917.426.916.996.991.30%351,048
Sep 17, 20257.047.366.786.906.90-4.17%180,630
Sep 16, 20257.437.497.057.207.20-5.26%22,910
Sep 15, 20257.758.027.437.607.60-1.94%156,090
Sep 12, 20258.018.177.507.757.75-3.97%114,971
Sep 11, 20258.238.238.078.078.07-0.12%7,183
Sep 10, 20258.248.247.928.088.08-0.86%13,492
Sep 9, 20258.238.258.048.158.15-8,895
Sep 8, 20258.248.258.048.158.15-1.09%31,844
Sep 5, 20258.258.257.928.248.241.48%29,825
Sep 4, 20258.248.258.058.128.12-0.73%13,643
Sep 3, 20258.358.357.988.188.18-2.73%45,409
Sep 2, 20258.118.478.118.418.411.82%15,194
Aug 29, 20258.418.458.128.268.26-1.08%25,818
Aug 28, 20258.398.398.238.358.350.72%12,493
Aug 27, 20258.348.478.208.298.29-1.89%11,210
Aug 26, 20258.478.478.358.458.45-0.59%5,258
Aug 25, 20258.618.708.498.508.50-2.30%8,526
Aug 22, 20258.748.758.408.708.702.35%48,862
Aug 21, 20258.148.508.148.508.503.03%20,145
Aug 20, 20258.258.328.258.258.25-0.42%3,599
Aug 19, 20258.088.408.008.298.292.03%17,135
Aug 18, 20257.988.367.988.128.120.62%65,142
Aug 15, 20258.178.188.078.078.07-1.34%13,229
Aug 14, 20258.118.288.098.188.180.49%3,126
Aug 13, 20258.238.238.088.148.14-11,692
Aug 12, 20258.298.408.048.148.14-2.75%21,347
Aug 11, 20258.408.408.148.378.370.66%7,243
Aug 8, 20258.308.508.258.328.322.53%18,699
Aug 7, 20258.548.547.928.118.11-3.11%29,560
Aug 6, 20258.438.558.298.378.37-0.24%19,037
Aug 5, 20258.658.657.878.398.39-1.18%29,105
Aug 4, 20258.268.498.198.498.492.78%67,159
Aug 1, 20258.498.498.118.268.26-1.67%18,065
Jul 31, 20258.308.508.208.408.40-0.36%21,281
Jul 30, 20258.308.478.208.438.430.36%27,061
Jul 29, 20258.308.638.288.408.400.60%9,105
Jul 28, 20258.458.568.168.358.35-1.18%25,746
Jul 25, 20258.328.758.198.458.450.24%24,457
Jul 24, 20258.758.758.298.438.43-0.47%22,200
Jul 23, 20258.618.758.438.478.47-0.82%17,745
Jul 22, 20258.418.748.418.548.540.47%33,433
Jul 21, 20258.398.548.338.508.502.53%41,909
Jul 18, 20258.338.488.228.298.290.73%35,510
Jul 17, 20258.388.568.238.238.23-1.08%24,252