Codere Online Luxembourg S.A. Stock Price History
NASDAQ: CDROConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
9.32-0.165 (-1.71%)
Market open · Delayed 15 min · as of Oct 9, 1:58 PM ET
CDRO price history at a glance
The price history for Codere Online Luxembourg S.A. (CDRO) on this page begins on January 25, 2021, when the stock closed at $10.10; it most recently closed at $9.49 on October 5, 2026. The highest price in this record is $11.02, reached on February 1, 2021; the latest close is 13.9% below that peak. Across the 4 complete calendar years in the table, CDRO finished higher in 3 and lower in 1. Its best year was 2024 (+122.8%) and its worst was 2022 (-57.1%).
Over roughly 6 years the share price changed -6.1%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, CDRO has gained 39.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $11.02
- Date of high
- Feb 1, 2021
- Low since 2021
- $1.80
- Date of low
- Jul 25, 2022
- 52-week high
- $10.26
- 52-week low
- $5.18
- Last close
- $9.49
CDRO returns
1 week
-2.01%
1 month
+3.32%
3 months
+0.26%
6 months
+10.94%
Year to date
+18.12%
1 year
+39.49%
3 years
+207.95%
5 years
-4.58%
CDRO price return, excluding dividends.
CDRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.49 | +17.83% |
| 2025 | 8.05 | +22.90% |
| 2024 | 6.55 | +122.79% |
| 2023 | 2.94 | +13.95% |
| 2022 | 2.58 | -57.14% |
| 2021* | 6.02 | -40.40% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CDRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.25 | 9.49 | 9.18 | 9.49 | +2.21% | |
| 9.24 | 9.30 | 9.23 | 9.28 | -0.32% | |
| 9.47 | 9.49 | 9.22 | 9.31 | -1.48% | |
| 9.50 | 9.50 | 9.29 | 9.45 | -0.53% | |
| 9.79 | 9.79 | 9.38 | 9.50 | -1.86% | |
| 9.70 | 9.70 | 9.68 | 9.68 | -0.31% | |
| 9.74 | 9.79 | 9.57 | 9.71 | +0.52% | |
| 9.81 | 9.81 | 9.43 | 9.66 | -1.53% | |
| 10.01 | 10.01 | 9.63 | 9.81 | -2.00% | |
| 9.83 | 10.19 | 9.40 | 10.01 | +2.14% | |
| 9.28 | 9.89 | 9.25 | 9.80 | +6.18% | |
| 9.25 | 9.29 | 9.14 | 9.23 | +2.56% | |
| 9.49 | 9.49 | 9.00 | 9.00 | -3.33% | |
| 8.90 | 9.84 | 8.80 | 9.31 | +3.44% | |
| 9.60 | 9.65 | 8.93 | 9.00 | -6.64% | |
| 9.60 | 9.70 | 9.60 | 9.64 | -0.52% | |
| 9.41 | 9.89 | 9.41 | 9.69 | +3.97% | |
| 9.37 | 9.50 | 9.21 | 9.32 | -0.43% | |
| 9.34 | 9.37 | 9.14 | 9.36 | +0.43% | |
| 9.10 | 9.33 | 9.10 | 9.32 | +0.11% | |
| 9.08 | 9.31 | 9.08 | 9.31 | +1.42% | |
| 8.94 | 9.24 | 8.94 | 9.18 | 0.00% | |
| 9.02 | 9.18 | 8.93 | 9.18 | +0.77% | |
| 8.90 | 9.11 | 8.71 | 9.11 | +3.17% | |
| 8.74 | 8.99 | 8.71 | 8.83 | +1.49% | |
| 9.00 | 9.00 | 8.54 | 8.70 | +0.58% | |
| 9.15 | 9.15 | 8.54 | 8.65 | -2.26% | |
| 8.91 | 8.95 | 8.80 | 8.85 | -1.67% | |
| 9.01 | 9.01 | 8.91 | 9.00 | 0.00% | |
| 9.17 | 9.17 | 8.91 | 9.00 | -0.94% | |
| 9.16 | 9.23 | 9.09 | 9.09 | -0.06% | |
| 9.11 | 9.18 | 9.02 | 9.09 | +0.22% | |
| 9.30 | 9.30 | 9.05 | 9.07 | -0.66% | |
| 9.11 | 9.16 | 9.06 | 9.13 | +0.88% | |
| 9.14 | 9.15 | 9.00 | 9.05 | +0.33% | |
| 9.20 | 9.24 | 8.98 | 9.02 | +0.33% | |
| 9.25 | 9.25 | 8.93 | 8.99 | -1.10% | |
| 9.13 | 9.23 | 9.09 | 9.09 | -0.87% | |
| 9.28 | 9.28 | 9.15 | 9.17 | +0.99% | |
| 8.98 | 9.16 | 8.98 | 9.08 | +0.61% | |
| 8.83 | 9.08 | 8.83 | 9.03 | +1.18% | |
| 8.98 | 8.98 | 8.89 | 8.92 | +0.73% | |
| 8.95 | 8.96 | 8.86 | 8.86 | -1.28% | |
| 8.89 | 8.99 | 8.87 | 8.97 | +0.67% | |
| 9.00 | 9.00 | 8.81 | 8.91 | +0.17% | |
| 9.13 | 9.30 | 8.84 | 8.90 | -3.21% | |
| 9.36 | 9.46 | 9.10 | 9.19 | -0.86% | |
| 9.12 | 9.48 | 9.06 | 9.27 | +0.98% | |
| 9.45 | 9.45 | 8.92 | 9.18 | -0.92% | |
| 9.49 | 9.49 | 9.05 | 9.27 | -0.05% | |
| 9.36 | 9.44 | 9.14 | 9.27 | -0.54% | |
| 9.49 | 9.49 | 9.22 | 9.32 | -0.75% | |
| 9.49 | 9.49 | 9.25 | 9.39 | +1.29% | |
| 9.16 | 9.35 | 9.05 | 9.27 | +2.66% | |
| 9.10 | 9.10 | 9.03 | 9.03 | -1.63% | |
| 9.25 | 9.68 | 9.08 | 9.18 | -1.08% | |
| 9.05 | 9.37 | 8.90 | 9.28 | +2.54% | |
| 9.40 | 9.51 | 8.90 | 9.05 | -2.69% | |
| 9.40 | 9.64 | 9.28 | 9.30 | -2.31% | |
| 9.65 | 9.67 | 9.31 | 9.52 | -0.73% | |
| 9.34 | 9.70 | 9.10 | 9.59 | +1.48% | |
| 9.45 | 9.69 | 9.45 | 9.45 | -1.15% | |
| 9.57 | 9.70 | 9.45 | 9.56 | +0.95% | |
| 9.50 | 9.82 | 9.39 | 9.47 | +0.11% | |
| 9.55 | 9.72 | 9.25 | 9.46 | -0.42% | |
| 9.47 | 9.68 | 9.43 | 9.50 | -0.63% | |
| 9.69 | 9.69 | 9.55 | 9.56 | -0.21% | |
| 9.61 | 9.61 | 9.52 | 9.58 | +0.21% | |
| 9.46 | 9.68 | 9.38 | 9.56 | +1.70% | |
| 9.40 | 9.68 | 9.35 | 9.40 | -1.78% | |
| 9.66 | 9.68 | 9.50 | 9.57 | -0.05% | |
| 9.75 | 9.79 | 9.27 | 9.58 | -0.67% | |
| 9.32 | 9.64 | 9.31 | 9.64 | +3.43% | |
| 9.62 | 9.62 | 9.01 | 9.32 | -2.71% | |
| 9.82 | 9.87 | 9.40 | 9.58 | -1.34% | |
| 9.84 | 9.84 | 9.66 | 9.71 | -1.37% | |
| 10.10 | 10.15 | 9.62 | 9.85 | -3.48% | |
| 10.00 | 10.26 | 9.81 | 10.20 | +2.10% | |
| 9.88 | 10.00 | 9.81 | 9.99 | +1.94% | |
| 10.00 | 10.20 | 9.66 | 9.80 | -2.00% | |
| 9.80 | 10.09 | 9.75 | 10.00 | +2.35% | |
| 9.69 | 10.00 | 9.63 | 9.77 | +1.77% | |
| 9.70 | 9.71 | 9.53 | 9.60 | -1.03% | |
| 9.67 | 9.70 | 9.57 | 9.70 | 0.00% | |
| 9.70 | 9.70 | 9.60 | 9.70 | +0.94% | |
| 9.60 | 10.08 | 9.59 | 9.61 | -0.10% | |
| 9.56 | 9.70 | 9.46 | 9.62 | -0.31% | |
| 9.51 | 9.68 | 9.50 | 9.65 | +1.05% | |
| 9.58 | 9.60 | 9.30 | 9.55 | +0.10% | |
| 9.41 | 10.17 | 8.42 | 9.54 | +2.36% | |
| 9.43 | 9.45 | 9.17 | 9.32 | -0.64% | |
| 9.49 | 9.50 | 9.24 | 9.38 | -0.11% | |
| 9.43 | 9.43 | 9.29 | 9.39 | +0.97% | |
| 9.18 | 9.44 | 9.11 | 9.30 | 0.00% | |
| 9.39 | 9.40 | 9.19 | 9.30 | -0.27% | |
| 9.51 | 9.51 | 9.27 | 9.33 | -1.64% | |
| 9.48 | 9.54 | 8.50 | 9.48 | +0.85% | |
| 9.29 | 9.49 | 9.20 | 9.40 | +1.08% | |
| 9.29 | 9.49 | 9.22 | 9.30 | +0.76% | |
| 9.19 | 9.29 | 9.00 | 9.23 | -0.54% | |
| 9.20 | 9.29 | 9.06 | 9.28 | +1.20% | |
| 9.19 | 9.29 | 9.08 | 9.17 | -1.08% | |
| 9.24 | 9.30 | 9.01 | 9.27 | +0.98% | |
| 9.00 | 9.29 | 8.88 | 9.18 | +0.66% | |
| 8.87 | 9.29 | 8.62 | 9.12 | +1.33% | |
| 9.30 | 9.30 | 8.75 | 9.00 | -3.12% | |
| 9.19 | 9.72 | 9.15 | 9.29 | +2.65% | |
| 9.24 | 9.39 | 8.92 | 9.05 | 0.00% | |
| 8.95 | 9.10 | 8.95 | 9.05 | -0.11% | |
| 9.21 | 9.36 | 8.96 | 9.06 | -3.41% | |
| 9.10 | 9.38 | 9.10 | 9.38 | +3.19% | |
| 9.02 | 9.33 | 9.02 | 9.09 | +1.22% | |
| 9.00 | 9.03 | 8.69 | 8.98 | +1.58% | |
| 8.80 | 9.02 | 8.75 | 8.84 | -0.67% | |
| 8.86 | 9.49 | 8.85 | 8.90 | -0.78% | |
| 8.92 | 9.16 | 8.86 | 8.97 | +1.36% | |
| 8.80 | 8.99 | 8.75 | 8.85 | +1.26% | |
| 9.01 | 9.01 | 8.60 | 8.74 | -1.80% | |
| 9.15 | 9.35 | 8.80 | 8.90 | -1.11% | |
| 9.02 | 9.25 | 8.90 | 9.00 | -0.22% | |
| 8.56 | 9.68 | 8.56 | 9.02 | +1.58% | |
| 8.91 | 8.91 | 8.83 | 8.88 | +1.02% | |
| 8.48 | 8.91 | 8.48 | 8.79 | +1.62% | |
| 8.59 | 8.70 | 8.44 | 8.65 | +1.17% | |
| 8.60 | 8.61 | 8.47 | 8.55 | -0.18% | |
| 8.55 | 8.60 | 8.45 | 8.57 | +0.18% | |
| 8.29 | 8.55 | 8.29 | 8.55 | +1.66% | |
| 8.45 | 8.61 | 8.32 | 8.41 | +0.60% | |
| 8.50 | 8.50 | 8.34 | 8.36 | -0.71% | |
| 8.40 | 8.62 | 8.40 | 8.42 | -0.94% | |
| 8.46 | 8.62 | 8.38 | 8.50 | +0.41% | |
| 8.59 | 8.60 | 8.46 | 8.47 | +0.65% | |
| 8.34 | 8.50 | 8.15 | 8.41 | +0.72% | |
| 8.20 | 8.49 | 7.89 | 8.35 | +0.85% | |
| 8.18 | 8.55 | 8.18 | 8.28 | -2.70% | |
| 8.45 | 8.60 | 8.34 | 8.51 | -0.70% | |
| 8.20 | 8.77 | 8.14 | 8.57 | +4.77% | |
| 8.04 | 8.19 | 8.04 | 8.18 | +0.37% | |
| 7.88 | 8.18 | 7.88 | 8.15 | -0.24% | |
| 8.17 | 8.19 | 8.07 | 8.17 | -0.37% | |
| 8.17 | 8.20 | 8.06 | 8.20 | +0.74% | |
| 8.03 | 8.14 | 8.03 | 8.14 | 0.00% | |
| 8.08 | 8.19 | 8.04 | 8.14 | +0.49% | |
| 8.03 | 8.20 | 8.03 | 8.10 | -0.25% | |
| 7.91 | 8.12 | 7.86 | 8.12 | +1.50% | |
| 7.98 | 8.04 | 7.89 | 8.00 | 0.00% | |
| 7.78 | 8.03 | 7.76 | 8.00 | 0.00% | |
| 7.92 | 8.00 | 7.92 | 8.00 | 0.00% | |
| 7.89 | 8.03 | 7.75 | 8.00 | -0.50% | |
| 7.86 | 8.04 | 7.86 | 8.04 | +0.50% | |
| 7.86 | 8.00 | 7.77 | 8.00 | +0.13% | |
| 8.10 | 8.10 | 7.76 | 7.99 | -0.12% | |
| 8.09 | 8.09 | 7.80 | 8.00 | -0.95% | |
| 8.10 | 8.10 | 8.00 | 8.08 | -0.28% | |
| 8.20 | 8.20 | 7.97 | 8.10 | -0.12% | |
| 7.90 | 8.21 | 7.90 | 8.11 | +0.12% | |
| 7.91 | 8.10 | 7.91 | 8.10 | +1.38% | |
| 8.02 | 8.23 | 7.91 | 7.99 | +0.25% | |
| 7.91 | 8.12 | 7.86 | 7.97 | -0.87% | |
| 7.91 | 8.10 | 7.89 | 8.04 | +1.77% | |
| 7.97 | 8.00 | 7.87 | 7.90 | -1.13% | |
| 7.99 | 7.99 | 7.98 | 7.99 | +0.03% | |
| 7.95 | 7.99 | 7.93 | 7.99 | +0.60% | |
| 7.70 | 7.98 | 7.60 | 7.94 | +1.15% | |
| 7.76 | 7.98 | 7.76 | 7.85 | -1.51% | |
| 7.79 | 8.00 | 7.75 | 7.97 | +1.01% | |
| 7.78 | 8.00 | 7.78 | 7.89 | +0.25% | |
| 7.96 | 7.96 | 7.70 | 7.87 | +0.25% | |
| 7.93 | 7.98 | 7.78 | 7.85 | +1.03% | |
| 7.80 | 8.00 | 7.60 | 7.77 | -1.65% | |
| 7.92 | 7.98 | 7.13 | 7.90 | +2.60% | |
| 7.80 | 7.99 | 7.59 | 7.70 | -3.39% | |
| 7.92 | 8.22 | 7.85 | 7.97 | -0.38% | |
| 7.79 | 8.23 | 7.79 | 8.00 | +1.14% | |
| 7.83 | 7.91 | 7.83 | 7.91 | -1.62% | |
| 8.00 | 8.23 | 7.91 | 8.04 | -1.23% | |
| 7.82 | 8.20 | 7.82 | 8.14 | +1.18% | |
| 7.91 | 8.22 | 7.58 | 8.05 | +0.56% | |
| 8.00 | 8.20 | 7.77 | 8.00 | -1.72% | |
| 7.85 | 8.22 | 7.60 | 8.14 | +6.96% | |
| 7.70 | 8.01 | 7.51 | 7.61 | -0.26% | |
| 7.33 | 8.04 | 7.33 | 7.63 | -1.42% | |
| 7.95 | 8.23 | 7.55 | 7.74 | -0.13% | |
| 7.92 | 8.09 | 7.60 | 7.75 | 0.00% | |
| 7.86 | 7.95 | 7.66 | 7.75 | +1.17% | |
| 7.87 | 7.94 | 7.66 | 7.66 | -0.39% | |
| 7.86 | 7.88 | 7.54 | 7.69 | +0.65% | |
| 7.83 | 7.88 | 7.58 | 7.64 | -1.42% | |
| 7.81 | 7.85 | 7.71 | 7.75 | -1.27% | |
| 7.91 | 8.07 | 7.82 | 7.85 | -0.76% | |
| 8.01 | 8.12 | 7.87 | 7.91 | -0.50% | |
| 7.91 | 8.09 | 7.85 | 7.95 | -1.24% | |
| 7.57 | 8.23 | 7.57 | 8.05 | +0.25% | |
| 8.18 | 8.25 | 7.97 | 8.03 | +0.37% | |
| 7.92 | 8.12 | 7.85 | 8.00 | -0.62% | |
| 7.98 | 8.24 | 7.86 | 8.05 | -0.49% | |
| 7.93 | 8.10 | 7.93 | 8.09 | 0.00% | |
| 8.06 | 8.17 | 8.03 | 8.09 | +0.12% | |
| 8.12 | 8.13 | 7.90 | 8.08 | 0.00% | |
| 7.98 | 8.15 | 7.65 | 8.08 | +1.25% | |
| 7.93 | 7.98 | 7.56 | 7.98 | +5.98% | |
| 7.75 | 7.75 | 7.49 | 7.53 | -2.21% | |
| 7.90 | 7.94 | 7.56 | 7.70 | -0.39% | |
| 7.70 | 7.85 | 7.50 | 7.73 | +0.65% | |
| 7.81 | 7.84 | 7.61 | 7.68 | -0.52% | |
| 7.59 | 7.89 | 7.57 | 7.72 | +0.92% | |
| 7.58 | 7.85 | 7.46 | 7.65 | +3.52% | |
| 7.47 | 7.60 | 7.31 | 7.39 | +0.96% | |
| 6.99 | 7.48 | 6.99 | 7.32 | +4.57% | |
| 6.90 | 7.10 | 6.90 | 7.00 | -0.14% | |
| 7.01 | 7.11 | 6.78 | 7.01 | -1.41% | |
| 7.25 | 7.39 | 6.83 | 7.11 | -0.97% | |
| 7.16 | 7.38 | 7.00 | 7.18 | +0.28% | |
| 7.10 | 7.38 | 7.08 | 7.16 | -0.28% | |
| 7.04 | 7.60 | 7.04 | 7.18 | +0.56% | |
| 7.07 | 7.18 | 7.00 | 7.14 | +2.00% | |
| 6.96 | 7.01 | 6.90 | 7.00 | +3.70% | |
| 6.76 | 7.15 | 6.75 | 6.75 | -1.53% | |
| 6.75 | 7.13 | 6.65 | 6.86 | +1.86% | |
| 6.40 | 6.84 | 6.36 | 6.73 | +7.34% | |
| 6.44 | 6.49 | 6.19 | 6.27 | +2.62% | |
| 6.29 | 6.47 | 5.92 | 6.11 | +0.16% | |
| 5.49 | 6.46 | 5.18 | 6.10 | +11.11% | |
| 5.94 | 5.94 | 5.31 | 5.49 | -3.51% | |
| 5.49 | 5.83 | 5.49 | 5.69 | +4.79% | |
| 5.49 | 5.88 | 5.43 | 5.43 | -6.22% | |
| 5.78 | 6.19 | 5.67 | 5.79 | -1.03% | |
| 5.60 | 6.01 | 5.51 | 5.85 | +5.41% | |
| 5.66 | 5.93 | 5.52 | 5.55 | -1.94% | |
| 5.69 | 5.82 | 5.58 | 5.66 | -0.53% | |
| 5.92 | 6.07 | 5.69 | 5.69 | -4.37% | |
| 6.12 | 6.76 | 5.92 | 5.95 | -1.65% | |
| 6.18 | 6.18 | 5.86 | 6.05 | -1.14% | |
| 5.98 | 6.33 | 5.85 | 6.12 | +0.49% | |
| 6.17 | 6.18 | 6.03 | 6.09 | -0.49% | |
| 6.11 | 6.24 | 5.96 | 6.12 | -1.13% | |
| 6.34 | 6.46 | 5.98 | 6.19 | +1.64% | |
| 6.28 | 6.39 | 5.92 | 6.09 | -4.40% | |
| 6.78 | 6.78 | 6.25 | 6.37 | -2.90% | |
| 6.68 | 6.79 | 6.30 | 6.56 | -0.46% | |
| 6.75 | 7.03 | 6.55 | 6.59 | -1.20% | |
| 6.66 | 6.79 | 6.44 | 6.67 | +0.30% | |
| 6.81 | 6.81 | 6.60 | 6.65 | 0.00% | |
| 6.63 | 6.88 | 6.33 | 6.65 | -1.34% | |
| 6.63 | 7.17 | 6.48 | 6.74 | +2.74% | |
| 6.66 | 6.99 | 6.50 | 6.56 | -0.46% | |
| 6.49 | 6.72 | 6.37 | 6.59 | +3.78% | |
| 6.68 | 6.68 | 6.13 | 6.35 | -3.50% | |
| 6.67 | 7.25 | 6.54 | 6.58 | -0.30% | |
| 7.33 | 7.33 | 6.33 | 6.60 | -3.08% | |
| 6.96 | 7.71 | 6.55 | 6.81 | +0.15% | |
| 6.82 | 7.14 | 6.68 | 6.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDRO chart for longer ranges.