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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	7.970	8.000	7.920	8.000	16,593	+0.01(+0.13%)
Sep 30, 2024	8.080	8.080	7.900	7.990	27,339	-0.01(-0.12%)
Sep 27, 2024	8.000	8.090	7.890	8.000	50,481	+0.00(+0.00%)
Sep 26, 2024	8.100	8.222	7.960	8.000	109,941	+0.00(+0.00%)
Sep 25, 2024	8.000	8.100	7.890	8.000	121,600	-0.06(-0.74%)
Sep 24, 2024	8.170	8.200	7.990	8.060	58,360	-0.10(-1.23%)
Sep 23, 2024	8.300	8.340	8.110	8.160	42,105	-0.14(-1.69%)
Sep 20, 2024	8.340	8.490	8.270	8.300	97,810	-0.09(-1.13%)
Sep 19, 2024	8.500	8.510	8.200	8.395	99,173	-0.11(-1.24%)
Sep 18, 2024	8.400	8.600	8.330	8.500	171,294	+0.10(+1.19%)
Sep 17, 2024	8.200	8.480	8.200	8.400	102,893	+0.20(+2.44%)
Sep 16, 2024	8.000	8.200	7.895	8.200	68,571	+0.20(+2.50%)
Sep 13, 2024	7.800	8.050	7.750	8.000	173,417	+0.20(+2.56%)
Sep 12, 2024	7.750	7.880	7.750	7.800	22,348	+0.00(+0.00%)
Sep 11, 2024	8.140	8.140	7.750	7.800	37,178	-0.10(-1.27%)
Sep 10, 2024	7.790	8.090	7.770	7.900	79,862	+0.10(+1.28%)
Sep 09, 2024	7.780	7.830	7.610	7.800	5,104	+0.09(+1.17%)
Sep 06, 2024	7.660	7.740	7.643	7.710	14,239	-0.04(-0.52%)
Sep 05, 2024	7.710	7.820	7.590	7.750	4,847	-0.05(-0.64%)
Sep 04, 2024	7.530	7.810	7.530	7.800	14,141	+0.12(+1.56%)

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.