Skip to main content
Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
9.64
+0.32 (3.43%)
At close: Jun 26, 2026, 4:00 PM EDT
9.56
-0.09 (-0.88%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Codere Online Luxembourg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.329.649.319.649.643.43%9,997
Jun 25, 20269.629.629.019.329.32-2.71%65,855
Jun 24, 20269.829.879.409.589.58-1.34%64,339
Jun 23, 20269.849.849.669.719.71-1.37%13,722
Jun 22, 202610.1010.159.629.859.85-3.48%33,508
Jun 18, 202610.0010.269.8110.2010.202.10%147,413
Jun 17, 20269.8810.009.819.999.991.94%50,517
Jun 16, 202610.0010.209.669.809.80-2.00%80,503
Jun 15, 20269.8010.099.7510.0010.002.35%54,752
Jun 12, 20269.6910.009.639.779.771.77%64,232
Jun 11, 20269.709.719.539.609.60-1.03%16,831
Jun 10, 20269.679.709.579.709.70-18,224
Jun 9, 20269.709.709.609.709.700.94%6,939
Jun 8, 20269.6010.089.599.619.61-0.10%61,839
Jun 5, 20269.569.709.469.629.62-0.31%32,559
Jun 4, 20269.519.689.509.659.651.05%32,150
Jun 3, 20269.589.609.309.559.550.10%26,703
Jun 2, 20269.4110.178.429.549.542.36%108,471
Jun 1, 20269.439.459.179.329.32-0.64%36,538
May 29, 20269.499.509.249.389.38-0.11%24,057
May 28, 20269.439.439.299.399.390.97%23,658
May 27, 20269.189.449.119.309.30-47,072
May 26, 20269.399.409.199.309.30-0.27%6,438
May 22, 20269.519.519.279.339.33-1.64%15,676
May 21, 20269.489.548.509.489.480.85%30,264
May 20, 20269.299.499.209.409.401.08%32,343
May 19, 20269.299.499.229.309.300.76%24,847
May 18, 20269.199.299.009.239.23-0.54%18,323
May 15, 20269.209.299.069.289.281.20%5,109
May 14, 20269.199.299.089.179.17-1.08%12,796
May 13, 20269.249.309.019.279.270.98%16,601
May 12, 20269.009.298.889.189.180.66%12,699
May 11, 20268.879.298.629.129.121.33%22,219
May 8, 20269.309.308.759.009.00-3.12%57,097
May 7, 20269.199.729.159.299.292.65%33,726
May 6, 20269.249.398.929.059.05-26,538
May 5, 20268.959.108.959.059.05-0.11%12,734
May 4, 20269.219.368.969.069.06-3.41%14,323
May 1, 20269.109.389.109.389.383.19%14,650
Apr 30, 20269.029.339.029.099.091.22%17,659
Apr 29, 20269.009.038.698.988.981.58%12,368
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%344,031
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%13,721
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%4,749
Apr 6, 20268.408.628.408.428.42-0.94%5,871
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%22,314
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%9,148
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%8,928
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, 20267.997.997.987.997.990.02%3,528
Feb 17, 20267.957.997.937.997.990.60%1,123
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