Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
7.8500
-0.0600 (-0.76%)
NASDAQ · Last Trade: Jan 7th, 6:27 PM EST
Historical Prices For Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 7.91 | 8.06 | 7.82 | 7.85 | 31,900 | 7.85 |
| 1/06/2026 | 8.01 | 8.12 | 7.87 | 7.91 | 12,588 | 7.91 |
| 1/05/2026 | 7.91 | 8.09 | 7.85 | 7.95 | 7,289 | 7.95 |
| 1/02/2026 | 7.57 | 8.22 | 7.57 | 8.05 | 18,921 | 8.05 |
| 12/31/2025 | 8.18 | 8.25 | 7.96 | 8.03 | 6,413 | 8.03 |
| 12/30/2025 | 7.92 | 8.12 | 7.85 | 8.00 | 17,161 | 8.00 |
| 12/29/2025 | 7.98 | 8.24 | 7.86 | 8.05 | 41,372 | 8.05 |
| 12/26/2025 | 7.93 | 8.10 | 7.93 | 8.09 | 12,178 | 8.09 |
| 12/24/2025 | 8.06 | 8.16 | 8.03 | 8.09 | 8,880 | 8.09 |
| 12/23/2025 | 8.12 | 8.13 | 7.90 | 8.08 | 22,504 | 8.08 |
| 12/22/2025 | 7.98 | 8.15 | 7.65 | 8.08 | 33,573 | 8.08 |
| 12/19/2025 | 7.93 | 7.98 | 7.56 | 7.98 | 31,790 | 7.98 |
| 12/18/2025 | 7.74 | 7.75 | 7.49 | 7.53 | 39,069 | 7.53 |
| 12/17/2025 | 7.89 | 7.93 | 7.56 | 7.70 | 18,953 | 7.70 |
| 12/16/2025 | 7.70 | 7.85 | 7.50 | 7.73 | 53,036 | 7.73 |
| 12/15/2025 | 7.80 | 7.84 | 7.61 | 7.68 | 18,672 | 7.68 |
| 12/12/2025 | 7.59 | 7.89 | 7.57 | 7.72 | 19,661 | 7.72 |
| 12/11/2025 | 7.58 | 7.85 | 7.46 | 7.65 | 32,655 | 7.65 |
| 12/10/2025 | 7.47 | 7.60 | 7.31 | 7.39 | 36,136 | 7.39 |
| 12/09/2025 | 6.99 | 7.48 | 6.99 | 7.32 | 122,152 | 7.32 |
| 12/08/2025 | 6.90 | 7.10 | 6.90 | 7.00 | 65,120 | 7.00 |
| 12/05/2025 | 7.01 | 7.11 | 6.78 | 7.01 | 50,099 | 7.01 |
| 12/04/2025 | 7.25 | 7.39 | 6.83 | 7.11 | 58,636 | 7.11 |
| 12/03/2025 | 7.16 | 7.38 | 7.00 | 7.18 | 46,347 | 7.18 |
| 12/02/2025 | 7.10 | 7.38 | 7.08 | 7.16 | 49,822 | 7.16 |
| 12/01/2025 | 7.04 | 7.60 | 7.04 | 7.18 | 42,020 | 7.18 |
| 11/28/2025 | 7.07 | 7.18 | 7.00 | 7.14 | 34,010 | 7.14 |
| 11/26/2025 | 6.95 | 7.01 | 6.90 | 7.00 | 16,016 | 7.00 |
| 11/25/2025 | 6.76 | 7.15 | 6.75 | 6.75 | 25,732 | 6.75 |
| 11/24/2025 | 6.75 | 7.13 | 6.65 | 6.86 | 40,417 | 6.86 |
| 11/21/2025 | 6.40 | 6.84 | 6.36 | 6.73 | 29,313 | 6.73 |
| 11/20/2025 | 6.44 | 6.49 | 6.19 | 6.27 | 24,052 | 6.27 |
| 11/19/2025 | 6.29 | 6.47 | 5.92 | 6.11 | 75,439 | 6.11 |
| 11/18/2025 | 5.49 | 6.46 | 5.18 | 6.10 | 122,194 | 6.10 |
| 11/17/2025 | 5.94 | 5.94 | 5.30 | 5.49 | 57,208 | 5.49 |
| 11/14/2025 | 5.49 | 5.83 | 5.49 | 5.69 | 77,762 | 5.69 |
| 11/13/2025 | 5.49 | 5.88 | 5.43 | 5.43 | 43,868 | 5.43 |
| 11/12/2025 | 5.78 | 6.19 | 5.67 | 5.79 | 38,405 | 5.79 |
| 11/11/2025 | 5.60 | 6.01 | 5.51 | 5.85 | 39,231 | 5.85 |
| 11/10/2025 | 5.66 | 5.93 | 5.52 | 5.55 | 28,197 | 5.55 |
| 11/07/2025 | 5.69 | 5.82 | 5.58 | 5.66 | 36,387 | 5.66 |
| 11/06/2025 | 5.92 | 6.07 | 5.69 | 5.69 | 54,003 | 5.69 |
| 11/05/2025 | 6.12 | 6.76 | 5.92 | 5.95 | 56,491 | 5.95 |
| 11/04/2025 | 6.18 | 6.18 | 5.86 | 6.05 | 67,716 | 6.05 |
| 11/03/2025 | 5.98 | 6.33 | 5.85 | 6.12 | 27,441 | 6.12 |
| 10/31/2025 | 6.17 | 6.18 | 6.03 | 6.09 | 10,325 | 6.09 |
| 10/30/2025 | 6.11 | 6.24 | 5.96 | 6.12 | 25,075 | 6.12 |
| 10/29/2025 | 6.34 | 6.46 | 5.98 | 6.19 | 29,407 | 6.19 |
| 10/28/2025 | 6.28 | 6.39 | 5.92 | 6.09 | 70,667 | 6.09 |
| 10/27/2025 | 6.78 | 6.78 | 6.25 | 6.37 | 46,392 | 6.37 |
| 10/24/2025 | 6.68 | 6.79 | 6.30 | 6.56 | 50,856 | 6.56 |
| 10/23/2025 | 6.75 | 7.03 | 6.54 | 6.59 | 103,139 | 6.59 |
| 10/22/2025 | 6.66 | 6.79 | 6.44 | 6.67 | 62,917 | 6.67 |
| 10/21/2025 | 6.81 | 6.81 | 6.60 | 6.65 | 17,157 | 6.65 |
| 10/20/2025 | 6.63 | 6.88 | 6.33 | 6.65 | 43,709 | 6.65 |
| 10/17/2025 | 6.63 | 7.17 | 6.48 | 6.74 | 70,667 | 6.74 |
| 10/16/2025 | 6.66 | 6.99 | 6.50 | 6.56 | 75,657 | 6.56 |
| 10/15/2025 | 6.49 | 6.72 | 6.37 | 6.59 | 38,523 | 6.59 |
| 10/14/2025 | 6.68 | 6.68 | 6.13 | 6.35 | 117,076 | 6.35 |
| 10/13/2025 | 6.67 | 7.25 | 6.54 | 6.58 | 68,758 | 6.58 |
| 10/10/2025 | 7.33 | 7.33 | 6.33 | 6.60 | 80,637 | 6.60 |
| 10/09/2025 | 6.96 | 7.71 | 6.55 | 6.81 | 120,934 | 6.81 |
| 10/08/2025 | 6.82 | 7.14 | 6.68 | 6.80 | 29,246 | 6.80 |