Skip to main content

Codere Online Luxembourg, S.A. - Ordinary Shares (NQ: CDRO )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.000 8.010 7.890 7.900 69,416 +0.00(+0.00%)
Dec 05, 2024 8.020 8.068 7.900 7.900 11,731 +0.00(+0.00%)
Dec 04, 2024 8.090 8.090 7.870 7.900 39,260 -0.12(-1.50%)
Dec 03, 2024 7.820 8.150 7.820 8.020 103,634 +0.07(+0.88%)
Dec 02, 2024 7.890 8.000 7.700 7.950 81,172 +0.20(+2.58%)
Nov 29, 2024 7.900 7.900 7.750 7.750 29,946 +0.15(+1.97%)
Nov 27, 2024 7.660 7.840 7.365 7.600 68,639 -0.23(-2.94%)
Nov 26, 2024 7.170 7.985 7.167 7.830 212,044 +0.11(+1.42%)
Nov 25, 2024 7.780 7.800 7.520 7.720 49,019 +0.12(+1.58%)
Nov 22, 2024 7.600 7.760 7.540 7.600 74,177 +0.30(+4.11%)
Nov 21, 2024 7.200 7.440 7.030 7.300 81,793 +0.00(+0.00%)
Nov 20, 2024 7.010 7.530 7.010 7.300 82,409 +0.29(+4.14%)
Nov 19, 2024 7.430 7.430 6.700 7.010 538,397 -0.57(-7.52%)
Nov 18, 2024 7.870 7.870 7.550 7.580 79,290 -0.32(-4.05%)
Nov 15, 2024 8.060 8.350 7.750 7.900 134,530 -0.16(-1.99%)
Nov 14, 2024 8.090 8.090 7.665 8.060 138,969 -0.01(-0.12%)
Nov 13, 2024 7.478 8.070 7.478 8.070 87,435 +0.57(+7.60%)
Nov 12, 2024 7.470 7.530 7.380 7.500 25,611 +0.00(+0.00%)
Nov 11, 2024 7.400 7.590 7.400 7.500 56,863 +0.00(+0.00%)
Nov 08, 2024 7.450 7.600 7.400 7.500 25,586 +0.03(+0.40%)
Nov 07, 2024 7.430 7.490 7.300 7.470 18,655 +0.03(+0.40%)
Nov 06, 2024 7.560 7.600 7.250 7.440 41,717 -0.10(-1.33%)
Nov 05, 2024 7.630 7.710 7.400 7.540 49,316 -0.12(-1.57%)
Nov 04, 2024 7.700 7.860 7.560 7.660 46,142 -0.11(-1.42%)
Nov 01, 2024 7.810 7.890 7.700 7.770 28,920 -0.09(-1.15%)
Oct 31, 2024 7.880 7.940 7.795 7.860 13,149 -0.05(-0.63%)
Oct 30, 2024 7.880 8.000 7.840 7.910 43,694 -0.04(-0.50%)
Oct 29, 2024 7.860 7.998 7.830 7.950 43,449 +0.01(+0.13%)
Oct 28, 2024 8.000 8.040 7.710 7.940 98,701 -0.07(-0.87%)
Oct 25, 2024 8.030 8.080 7.920 8.010 38,251 -0.01(-0.12%)
Oct 24, 2024 8.060 8.118 7.960 8.020 36,102 +0.04(+0.50%)
Oct 23, 2024 8.040 8.200 7.960 7.980 38,147 -0.17(-2.09%)
Oct 22, 2024 8.120 8.200 8.050 8.150 66,535 +0.04(+0.49%)
Oct 21, 2024 8.120 8.240 8.090 8.110 51,923 -0.14(-1.70%)
Oct 18, 2024 8.230 8.290 8.200 8.250 85,673 -0.08(-0.96%)
Oct 17, 2024 8.420 8.420 8.260 8.330 32,086 -0.01(-0.12%)
Oct 16, 2024 8.190 8.530 8.190 8.340 92,737 +0.09(+1.09%)
Oct 15, 2024 8.450 8.450 8.180 8.250 70,756 -0.18(-2.14%)
Oct 14, 2024 8.600 8.600 8.240 8.430 43,349 -0.08(-0.94%)
Oct 11, 2024 8.690 8.690 8.460 8.510 68,509 -0.11(-1.28%)
Oct 10, 2024 8.590 8.660 8.450 8.620 92,377 -0.05(-0.58%)
Oct 09, 2024 8.700 8.759 8.530 8.670 112,997 -0.01(-0.12%)
Oct 08, 2024 8.450 8.750 8.440 8.680 271,379 +0.26(+3.09%)
Oct 07, 2024 7.990 8.420 7.820 8.420 151,322 +0.30(+3.69%)
Oct 04, 2024 8.090 8.240 7.850 8.120 44,966 -0.05(-0.61%)
Oct 03, 2024 8.010 8.240 8.010 8.170 54,109 +0.09(+1.11%)
Oct 02, 2024 7.910 8.080 7.790 8.080 29,258 +0.08(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.