Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Codere Online L (CDROW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.16 1.16 1.04 1.04 0
17th Jul 2025 (Thu) 1.16 1.16 1.04 1.04 19
16th Jul 2025 (Wed) 1.16 1.16 1.10 1.10 212
15th Jul 2025 (Tue) 1.02 1.10 1.02 1.10 0
14th Jul 2025 (Mon) 1.02 1.11 1.02 1.10 3,345
11th Jul 2025 (Fri) 1.03 1.03 1.03 1.03 25
10th Jul 2025 (Thu) 1.03 1.03 1.03 1.03 0
9th Jul 2025 (Wed) 1.03 1.03 0.96 0.96 0
8th Jul 2025 (Tue) 1.03 1.03 1.03 1.03 1,011
7th Jul 2025 (Mon) 1.00 1.04 1.00 1.03 5,508
4th Jul 2025 (Fri) 0.9505 1.02 0.9505 1.02 0
3rd Jul 2025 (Thu) 0.9505 1.02 0.9505 1.02 0
2nd Jul 2025 (Wed) 0.9505 0.9505 0.9505 1.02 164
1st Jul 2025 (Tue) 1.00 1.04 1.00 1.02 11,500
30th Jun 2025 (Mon) 1.00 1.09 0.95 1.02 9,672
27th Jun 2025 (Fri) 0.908 0.908 0.905 0.915 2,470
26th Jun 2025 (Thu) 0.77 0.79 0.77 0.80 675
25th Jun 2025 (Wed) 0.6805 0.75 0.6805 0.75 0
24th Jun 2025 (Tue) 0.6805 0.73 0.6805 0.73 0
23rd Jun 2025 (Mon) 0.6805 0.72 0.6805 0.72 0
20th Jun 2025 (Fri) 0.6805 0.70 0.6805 0.70 206
19th Jun 2025 (Thu) 0.6805 0.6805 0.6801 0.6913 706
18th Jun 2025 (Wed) 0.6805 0.6805 0.6801 0.6913 706
17th Jun 2025 (Tue) 0.75 0.75 0.73 0.73 0
16th Jun 2025 (Mon) 0.75 0.75 0.73 0.73 0
13th Jun 2025 (Fri) 0.75 0.75 0.7498 0.7498 0
12th Jun 2025 (Thu) 0.75 0.75 0.7498 0.7498 0
11th Jun 2025 (Wed) 0.75 0.75 0.75 0.75 0
10th Jun 2025 (Tue) 0.75 0.77 0.75 0.75 352
9th Jun 2025 (Mon) 0.73 0.735 0.73 0.74 630
6th Jun 2025 (Fri) 0.63 0.67 0.60 0.67 23,407
5th Jun 2025 (Thu) 0.61 0.625 0.61 0.625 934
4th Jun 2025 (Wed) 0.5421 0.5421 0.5421 0.58 100
3rd Jun 2025 (Tue) 0.57 0.5799 0.57 0.5799 0
2nd Jun 2025 (Mon) 0.57 0.60 0.57 0.60 0
30th May 2025 (Fri) 0.57 0.58 0.57 0.58 0
29th May 2025 (Thu) 0.57 0.57 0.57 0.57 0
28th May 2025 (Wed) 0.545 0.545 0.545 0.545 0
27th May 2025 (Tue) 0.4711 0.54 0.4711 0.54 848
26th May 2025 (Mon) 0.7569 0.7569 0.7569 0.7569 0
23rd May 2025 (Fri) 0.7569 0.7569 0.7569 0.7569 0
22nd May 2025 (Thu) 0.5403 0.5403 0.5403 0.5403 0
21st May 2025 (Wed) 0.5403 0.5403 0.5403 0.5403 0
20th May 2025 (Tue) 0.75 0.75 0.75 0.75 200
19th May 2025 (Mon) 0.75 0.75 0.75 0.75 0
FTSE 100 Latest
Value8,992.12
Change19.48