Skip to main content
Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.84
-0.06 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
8.85
+0.01 (0.11%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Codere Online Luxembourg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.809.028.758.848.84-0.67%6,446
Apr 27, 20268.869.498.858.908.90-0.78%18,983
Apr 24, 20268.929.168.868.978.971.36%7,359
Apr 23, 20268.808.998.758.858.851.26%2,008
Apr 22, 20269.019.018.608.748.74-1.80%134,031
Apr 21, 20269.159.358.808.908.90-1.11%12,457
Apr 20, 20269.029.258.909.009.00-0.22%13,872
Apr 17, 20268.569.688.569.029.021.58%21,738
Apr 16, 20268.918.918.838.888.881.02%2,348
Apr 15, 20268.488.918.488.798.791.62%10,643
Apr 14, 20268.598.708.448.658.651.17%28,994
Apr 13, 20268.608.618.478.558.55-0.18%2,647
Apr 10, 20268.558.608.458.578.570.18%13,695
Apr 9, 20268.298.558.298.558.551.66%30,993
Apr 8, 20268.458.618.328.418.410.60%5,067
Apr 7, 20268.508.508.348.368.36-0.71%4,547
Apr 6, 20268.408.628.408.428.42-0.94%5,669
Apr 2, 20268.468.628.388.508.500.41%5,048
Apr 1, 20268.598.608.468.478.470.65%29,987
Mar 31, 20268.348.508.158.418.410.72%7,734
Mar 30, 20268.208.497.898.358.350.85%21,523
Mar 27, 20268.188.558.188.288.28-2.70%6,538
Mar 26, 20268.458.608.348.518.51-0.70%27,043
Mar 25, 20268.208.778.148.578.574.77%22,307
Mar 24, 20268.048.198.048.188.180.37%7,853
Mar 23, 20267.888.187.888.158.15-0.24%5,167
Mar 20, 20268.178.198.078.178.17-0.37%1,546
Mar 19, 20268.178.208.068.208.200.74%8,883
Mar 18, 20268.038.148.038.148.14-6,697
Mar 17, 20268.088.198.048.148.140.49%10,081
Mar 16, 20268.038.208.038.108.10-0.25%47,509
Mar 13, 20267.918.127.868.128.121.50%24,768
Mar 12, 20267.988.047.898.008.00-30,366
Mar 11, 20267.788.037.768.008.00-9,259
Mar 10, 20267.928.007.928.008.00-6,063
Mar 9, 20267.898.037.758.008.00-0.50%24,624
Mar 6, 20267.868.047.868.048.040.50%8,918
Mar 5, 20267.868.007.778.008.000.13%15,419
Mar 4, 20268.108.107.767.997.99-0.12%18,710
Mar 3, 20268.098.097.808.008.00-0.95%13,404
Mar 2, 20268.108.108.008.088.08-0.28%4,477
Feb 27, 20268.208.207.978.108.10-0.12%5,913
Feb 26, 20267.908.217.908.118.110.12%15,156
Feb 25, 20267.918.107.918.108.101.38%4,582
Feb 24, 20268.028.237.917.997.990.25%8,699
Feb 23, 20267.918.127.867.977.97-0.87%8,937
Feb 20, 20267.918.107.898.048.041.77%10,880
Feb 19, 20267.978.007.877.907.90-1.13%2,565
Feb 18, 20267.997.997.987.997.990.03%3,528
Feb 17, 20267.957.997.937.997.990.60%1,103
Feb 13, 20267.707.987.607.947.941.15%5,883
Feb 12, 20267.767.987.767.857.85-1.51%2,017
Feb 11, 20267.798.007.757.977.971.01%1,583
Feb 10, 20267.788.007.787.897.890.25%16,153
Feb 9, 20267.967.967.707.877.870.25%8,083
Feb 6, 20267.937.987.787.857.851.03%5,734
Feb 5, 20267.808.007.607.777.77-1.65%11,774
Feb 4, 20267.927.987.137.907.902.60%9,781
Feb 3, 20267.807.997.597.707.70-3.39%24,867
Feb 2, 20267.928.227.857.977.97-0.38%19,194
Jan 30, 20267.798.237.798.008.001.14%8,992
Jan 29, 20267.837.917.837.917.91-1.62%2,433
Jan 28, 20268.008.237.918.048.04-1.23%10,404
Jan 27, 20267.828.207.828.148.141.18%6,818
Jan 26, 20267.918.227.588.058.050.56%7,356
Jan 23, 20268.008.207.778.008.00-1.72%7,617
Jan 22, 20267.858.227.608.148.146.96%16,719
Jan 21, 20267.708.017.517.617.61-0.26%11,693
Jan 20, 20267.338.047.337.637.63-1.42%28,202
Jan 16, 20267.958.237.557.747.74-0.13%32,972
Jan 15, 20267.928.097.607.757.75-25,855
Jan 14, 20267.867.957.667.757.751.17%11,222
Jan 13, 20267.877.947.667.667.66-0.39%4,013
Jan 12, 20267.867.887.547.697.690.65%11,714
Jan 9, 20267.837.887.587.647.64-1.42%8,757
Jan 8, 20267.817.857.717.757.75-1.27%6,638
Jan 7, 20267.918.077.827.857.85-0.76%31,900
Jan 6, 20268.018.127.877.917.91-0.50%12,588
Jan 5, 20267.918.097.857.957.95-1.24%7,289
Jan 2, 20267.578.237.578.058.050.25%18,921
Dec 31, 20258.188.257.978.038.030.37%6,413
Dec 30, 20257.928.127.858.008.00-0.62%17,161
Dec 29, 20257.988.247.868.058.05-0.49%41,372
Dec 26, 20257.938.107.938.098.09-12,178
Dec 24, 20258.068.178.038.098.090.12%8,880
Dec 23, 20258.128.137.908.088.08-22,504
Dec 22, 20257.988.157.658.088.081.25%33,573
Dec 19, 20257.937.987.567.987.985.98%31,790
Dec 18, 20257.757.757.497.537.53-2.21%39,069
Dec 17, 20257.907.947.567.707.70-0.39%18,953
Dec 16, 20257.707.857.507.737.730.65%53,041
Dec 15, 20257.817.847.617.687.68-0.52%23,250
Dec 12, 20257.597.897.577.727.720.92%19,661
Dec 11, 20257.587.857.467.657.653.52%34,866
Dec 10, 20257.477.607.317.397.390.96%36,136
Dec 9, 20256.997.486.997.327.324.57%122,152
Dec 8, 20256.907.106.907.007.00-0.14%65,120
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