NASDAQ:CDRO | Historical Stock Price | Codere Online Luxembourg, S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$2.83$4.01$5.69$8.07$11.452021-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.94$2.9471,500——
2023-12-28$2.95$2.9520,800——
2023-12-27$3.05$3.053,400——
2023-12-26$3.00$3.003,400——
2023-12-22$3.01$3.0163,500——
2023-12-21$3.20$3.2034,500——
2023-12-20$3.06$3.069,300——
2023-12-19$3.05$3.0541,000——
2023-12-18$3.02$3.029,500——
2023-12-15$3.11$3.111,200——
2023-12-14$3.11$3.117,500——
2023-12-13$3.10$3.108,300——
2023-12-12$3.04$3.045,200——
2023-12-11$3.21$3.2121,800——
2023-12-08$3.28$3.28600——
2023-12-07$3.26$3.264,400——
2023-12-06$3.30$3.3011,400——
2023-12-05$3.33$3.33800——
2023-12-04$3.28$3.285,500——
2023-12-01$3.31$3.3121,100——
2023-11-30$3.28$3.2833,000——
2023-11-29$3.30$3.3021,400——
2023-11-28$3.34$3.3441,100——
2023-11-27$3.29$3.294,200——
2023-11-24$3.35$3.352,200——
2023-11-22$3.29$3.294,700——
2023-11-21$3.15$3.158,800——
2023-11-20$3.08$3.081,100——
2023-11-17$3.01$3.0129,800——
2023-11-16$3.10$3.1011,700——
2023-11-15$3.30$3.3010,100——
2023-11-14$3.23$3.233,900——
2023-11-13$3.10$3.10500——
2023-11-10$3.10$3.1024,400——
2023-11-09$3.22$3.2218,100——
2023-11-08$3.17$3.1735,000——
2023-11-07$3.17$3.174,500——
2023-11-06$3.04$3.044,200——
2023-11-03$3.13$3.1346,700——
2023-11-02$2.97$2.9715,400——
2023-11-01$2.90$2.901,500——
2023-10-31$2.91$2.911,400——
2023-10-30$2.90$2.906,100——
2023-10-27$3.03$3.032,000——
2023-10-26$2.94$2.9421,200——
2023-10-25$2.75$2.7530,400——
2023-10-24$2.85$2.8516,200——
2023-10-23$2.93$2.9316,100——
2023-10-20$2.98$2.989,000——
2023-10-19$3.09$3.094,000——
2023-10-18$2.95$2.9518,900——
2023-10-17$3.23$3.238,500——
2023-10-16$3.17$3.178,300——
2023-10-13$3.08$3.085,600——
2023-10-12$2.94$2.947,700——
2023-10-11$3.04$3.04900——
2023-10-10$2.91$2.9119,300——
2023-10-09$3.10$3.1015,100——
2023-10-06$3.08$3.0810,700——
2023-10-05$3.10$3.106,500——
2023-10-04$3.11$3.118,800——
2023-10-03$2.86$2.868,400——
2023-10-02$3.02$3.025,300——
2023-09-29$3.01$3.0144,900——
2023-09-28$3.04$3.0417,200——
2023-09-27$3.08$3.082,900——
2023-09-26$3.05$3.051,000——
2023-09-25$3.18$3.182,300——
2023-09-22$3.08$3.081,000——
2023-09-21$3.10$3.1010,700——
2023-09-20$3.09$3.093,300——
2023-09-19$3.09$3.0932,800——
2023-09-18$3.13$3.1374,000——
2023-09-15$3.15$3.155,400——
2023-09-14$3.13$3.134,800——
2023-09-13$3.09$3.0910,500——
2023-09-12$3.04$3.043,200——
2023-09-11$2.99$2.9927,700——
2023-09-08$2.99$2.991,200——
2023-09-07$3.05$3.052,900——
2023-09-06$3.03$3.035,800——
2023-09-05$3.06$3.065,200——
2023-09-01$3.09$3.091,600——
2023-08-31$3.04$3.0413,600——
2023-08-30$3.14$3.142,200——
2023-08-29$3.18$3.184,700——
2023-08-28$3.02$3.0219,300——
2023-08-25$3.16$3.161,000——
2023-08-24$3.25$3.250——
2023-08-23$3.25$3.2511,600——
2023-08-22$3.21$3.213,500——
2023-08-21$3.10$3.102,900——
2023-08-18$3.23$3.2318,300——
2023-08-17$3.26$3.26200——
2023-08-16$3.20$3.201,300——
2023-08-15$3.26$3.268,700——
2023-08-14$3.16$3.163,100——
2023-08-11$3.22$3.221,900——
2023-08-10$3.14$3.141,300——
2023-08-09$3.06$3.0626,000——
2023-08-08$3.14$3.142,300——
2023-08-07$3.20$3.2025,400——
2023-08-04$3.25$3.255,700——
2023-08-03$3.28$3.2836,800——
2023-08-02$3.18$3.1842,400——
2023-08-01$3.30$3.302,600——
2023-07-31$3.23$3.2326,700——
2023-07-28$3.38$3.3827,500——
2023-07-27$3.37$3.371,200——
2023-07-26$3.28$3.2830,000——
2023-07-25$3.30$3.3031,700——
2023-07-24$3.15$3.15800——
2023-07-21$3.32$3.326,900——
2023-07-20$3.10$3.104,200——
2023-07-19$3.15$3.15500——
2023-07-18$3.14$3.1416,400——
2023-07-17$3.14$3.141,800——
2023-07-14$3.15$3.1512,900——
2023-07-13$3.14$3.141,000——
2023-07-12$3.26$3.264,000——
2023-07-11$3.31$3.31400——
2023-07-10$3.34$3.347,900——
2023-07-07$3.17$3.172,100——
2023-07-06$3.36$3.361,600——
2023-07-05$3.20$3.2052,400——
2023-07-03$3.63$3.634,000——
2023-06-30$3.60$3.601,900——
2023-06-29$3.20$3.203,100——
2023-06-28$3.29$3.294,900——
2023-06-27$3.14$3.1428,200——
2023-06-26$3.02$3.0222,500——
2023-06-23$3.30$3.3011,500——
2023-06-22$3.43$3.4316,100——
2023-06-21$3.35$3.3535,900——
2023-06-20$3.28$3.2844,500——
2023-06-16$3.08$3.0815,700——
2023-06-15$2.99$2.9933,300——
2023-06-14$2.95$2.9516,100——
2023-06-13$3.30$3.3025,100——
2023-06-12$3.16$3.1610,100——
2023-06-09$3.29$3.292,600——
2023-06-08$3.26$3.268,000——
2023-06-07$3.21$3.215,800——
2023-06-06$3.38$3.388,600——
2023-06-05$3.25$3.256,800——
2023-06-02$3.01$3.0113,200——
2023-06-01$3.20$3.2026,700——
2023-05-31$3.30$3.3031,400——
2023-05-30$3.33$3.3323,700——
2023-05-26$3.67$3.6755,700——
2023-05-25$3.66$3.6627,100——
2023-05-24$3.59$3.590——
2023-05-23$3.59$3.5915,300——
2023-05-22$3.43$3.4321,500——
2023-05-19$3.10$3.1058,700——
2023-05-18$2.90$2.904,800——
2023-05-17$2.90$2.90900——
2023-05-16$2.89$2.89600——
2023-05-15$2.76$2.766,200——
2023-05-12$2.85$2.8519,700——
2023-05-11$2.90$2.9075,700——
2023-05-10$2.55$2.5514,300——
2023-05-09$2.97$2.971,600——
2023-05-08$2.70$2.706,300——
2023-05-05$2.72$2.722,900——
2023-05-04$2.80$2.804,500——
2023-05-03$3.00$3.002,400——
2023-05-02$2.84$2.845,700——
2023-05-01$2.85$2.85600——
2023-04-28$2.79$2.7921,800——
2023-04-27$2.60$2.606,700——
2023-04-26$2.50$2.5013,300——
2023-04-25$2.47$2.471,800——
2023-04-24$2.38$2.3839,900——
2023-04-21$2.60$2.6011,400——
2023-04-20$3.00$3.001,800——
2023-04-19$2.92$2.92200——
2023-04-18$2.93$2.930——
2023-04-17$2.93$2.934,200——
2023-04-14$2.98$2.981,300——
2023-04-13$2.98$2.983,300——
2023-04-12$3.01$3.011,200——
2023-04-11$2.97$2.9717,800——
2023-04-10$2.80$2.803,100——
2023-04-06$2.70$2.704,900——
2023-04-05$2.99$2.993,200——
2023-04-04$2.75$2.753,700——
2023-04-03$2.94$2.944,000——
2023-03-31$3.04$3.0422,000——
2023-03-30$2.82$2.82200——
2023-03-29$2.82$2.820——
2023-03-28$2.82$2.822,800——
2023-03-27$2.84$2.84300——
2023-03-24$2.60$2.602,300——
2023-03-23$2.84$2.841,100——
2023-03-22$2.68$2.685,600——
2023-03-21$2.80$2.808,200——
2023-03-20$2.82$2.827,400——
2023-03-17$2.87$2.87700——
2023-03-16$2.95$2.957,000——
2023-03-15$2.67$2.67500——
2023-03-14$2.69$2.694,400——
2023-03-13$2.64$2.644,000——
2023-03-10$2.64$2.641,000——
2023-03-09$2.66$2.662,700——
2023-03-08$2.55$2.55400——
2023-03-07$2.55$2.5512,200——
2023-03-06$2.71$2.711,100——
2023-03-03$2.76$2.7610,300——
2023-03-02$2.51$2.5129,000——
2023-03-01$2.81$2.8111,800——
2023-02-28$3.21$3.215,800——
2023-02-27$3.21$3.219,900——
2023-02-24$2.84$2.8410,800——
2023-02-23$3.04$3.042,700——
2023-02-22$3.32$3.321,400——
2023-02-21$3.07$3.072,300——
2023-02-17$3.39$3.3916,400——
2023-02-16$3.12$3.1214,400——
2023-02-15$3.12$3.1240,200——
2023-02-14$3.10$3.106,300——
2023-02-13$3.18$3.183,700——
2023-02-10$3.18$3.181,100——
2023-02-09$3.18$3.185,900——
2023-02-08$3.15$3.1513,600——
2023-02-07$3.11$3.111,600——
2023-02-06$2.96$2.961,300——
2023-02-03$3.15$3.155,900——
2023-02-02$3.29$3.2914,500——
2023-02-01$3.29$3.2913,900——
2023-01-31$3.24$3.232,900——
2023-01-30$3.18$3.181,200——
2023-01-27$3.07$3.071,800——
2023-01-26$2.97$2.9710,400——
2023-01-25$3.02$3.02107,300——
2023-01-24$3.29$3.294,200——
2023-01-23$3.27$3.276,200——
2023-01-20$3.08$3.0821,700——
2023-01-19$3.27$3.276,300——
2023-01-18$3.23$3.236,500——
2023-01-17$3.27$3.2711,000——
2023-01-13$3.30$3.306,600——
2023-01-12$3.09$3.0914,400——
2023-01-11$3.21$3.216,500——
2023-01-10$3.30$3.30500——
2023-01-09$3.08$3.0814,000——
2023-01-06$2.98$2.982,500——
2023-01-05$2.99$2.9912,900——
2023-01-04$2.75$2.7541,100——
2023-01-03$2.66$2.662,700——