Skip to main content
CDRO logo

Codere Online Luxembourg, S.A.

CDRONASDAQConsumer DiscretionaryGambling

$9.21Today:- (-)1Y +44.54%

As of Oct 26, 2026 close

Market cap
$419.35M
P/E (TTM)
290.62
Forward P/E
-
Dividend yield
-
52-week range
$5.18$10.26
Volume (live)
-
Avg. volume (3M)
27.65K

Codere Online Luxembourg (CDRO) Historical Stock Prices

Analyze Codere Online Luxembourg (CDRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Codere Online Luxembourg (CDRO) Interactive Price Chart

Interactive historical price chart showing Codere Online Luxembourg stock price movements and trends across multiple time periods.

Loading chart...

CDRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.019.459.019.219.2110.77K
Oct 23, 20269.689.688.998.998.9968.16K
Oct 22, 20269.399.589.259.529.5212.93K
Oct 21, 20269.409.579.349.409.402.97K
Oct 20, 20269.419.759.339.399.3929.17K
Oct 19, 20269.509.639.369.399.398.07K
Oct 16, 20269.659.729.239.459.4513.07K
Oct 15, 20269.649.699.519.639.634.27K
Oct 14, 20269.379.629.149.629.6226.14K
Oct 13, 20269.279.509.259.409.4035.93K
Oct 12, 20269.409.569.389.549.542.29K
Oct 9, 20269.509.539.219.539.538.27K
Oct 8, 20269.259.549.189.489.4812.37K
Oct 7, 20269.249.309.239.289.283.37K
Oct 6, 20269.479.499.229.319.3123.83K
Oct 5, 20269.509.509.299.459.453.82K
Oct 2, 20269.799.799.389.509.5029.68K
Oct 1, 20269.709.709.689.689.681.49K
Sep 30, 20269.749.799.579.719.7122.52K
Sep 29, 20269.819.819.439.669.6625.34K
Sep 28, 202610.0110.019.639.819.819.99K
Sep 25, 20269.8310.199.4010.0110.0179.93K
Sep 24, 20269.289.899.259.809.8059.46K
Sep 23, 20269.249.299.149.239.237.20K
Sep 22, 20269.499.499.009.009.0070.30K
Sep 21, 20268.909.848.809.319.3177.95K
Sep 18, 20269.609.658.939.009.00161.60K
Sep 17, 20269.609.709.609.649.642.50K
Sep 16, 20269.419.899.419.699.6910.61K
Sep 15, 20269.379.499.219.329.325.44K
Sep 14, 20269.349.379.149.369.3639.20K
Sep 11, 20269.109.339.109.329.327.27K
Sep 10, 20269.089.319.089.319.3125.10K
Sep 9, 20268.949.248.949.189.187.67K
Sep 8, 20269.029.188.939.189.1841.99K
Sep 4, 20268.909.118.719.119.1123.44K
Sep 3, 20268.748.988.718.838.8315.59K
Sep 2, 20269.009.008.548.708.7023.31K
Sep 1, 20269.159.158.548.658.6520.71K
Aug 31, 20268.918.958.808.858.8524.93K
Aug 28, 20269.019.018.919.009.003.14K
Aug 27, 20269.179.178.919.009.0010.17K
Aug 26, 20269.169.239.099.099.0914.22K
Aug 25, 20269.119.189.029.099.095.99K
Aug 24, 20269.309.309.059.079.0710.51K
Aug 21, 20269.119.169.069.139.1317.81K
Aug 20, 20269.149.149.009.059.055.89K
Aug 19, 20269.209.248.989.029.0234.55K
Aug 18, 20269.259.258.938.998.997.33K
Aug 17, 20269.139.239.099.099.0913.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.