Cloudflare, Inc. (BST:8CF)
Germany · Delayed Price · Currency is EUR 142.90
-4.36 (-2.96%)
At close: Feb 27, 2026
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 147.00 | 147.52 | 141.48 | 142.90 | 142.90 | -2.96% | 50 |
| Feb 26, 2026 | 142.82 | 149.64 | 142.82 | 147.26 | 147.26 | 1.50% | 260 |
| Feb 25, 2026 | 137.54 | 146.18 | 137.54 | 145.08 | 145.08 | 4.54% | 2 |
| Feb 24, 2026 | 138.30 | 141.58 | 135.18 | 138.78 | 138.78 | 2.94% | 2,115 |
| Feb 23, 2026 | 151.92 | 152.62 | 134.82 | 134.82 | 134.82 | -10.37% | 354 |
| Feb 20, 2026 | 163.02 | 165.92 | 150.02 | 150.42 | 150.42 | -7.76% | 119 |
| Feb 19, 2026 | 162.02 | 164.08 | 158.14 | 163.08 | 163.08 | 0.05% | 37 |
| Feb 18, 2026 | 163.02 | 164.04 | 156.76 | 163.00 | 163.00 | 0.41% | 140 |
| Feb 17, 2026 | 165.42 | 167.40 | 160.32 | 162.34 | 162.34 | -2.50% | 210 |
| Feb 16, 2026 | 164.62 | 167.50 | 164.62 | 166.50 | 166.50 | 1.45% | 56 |
| Feb 13, 2026 | 153.94 | 166.64 | 153.84 | 164.12 | 164.12 | 5.19% | 79 |
| Feb 12, 2026 | 161.02 | 161.50 | 152.88 | 156.02 | 156.02 | -1.64% | 317 |
| Feb 11, 2026 | 172.82 | 174.20 | 156.88 | 158.62 | 158.62 | 4.22% | 1,089 |
| Feb 10, 2026 | 144.58 | 153.94 | 144.50 | 152.20 | 152.20 | 4.20% | 678 |
| Feb 9, 2026 | 148.02 | 148.02 | 142.48 | 146.06 | 146.06 | -0.20% | 45 |
| Feb 6, 2026 | 135.54 | 146.36 | 135.36 | 146.36 | 146.36 | 5.98% | 1,389 |
| Feb 5, 2026 | 143.18 | 144.02 | 137.62 | 138.10 | 138.10 | -1.78% | 20 |
| Feb 4, 2026 | 143.02 | 148.20 | 137.78 | 140.60 | 140.60 | -2.20% | 92 |
| Feb 3, 2026 | 155.12 | 157.70 | 139.02 | 143.76 | 143.76 | -6.82% | 606 |
| Feb 2, 2026 | 145.48 | 156.80 | 142.02 | 154.28 | 154.28 | 3.32% | 274 |
| Jan 30, 2026 | 150.02 | 150.94 | 147.88 | 149.32 | 149.32 | -0.98% | 126 |
| Jan 29, 2026 | 153.18 | 157.64 | 147.34 | 150.80 | 150.80 | -2.20% | 181 |
| Jan 28, 2026 | 174.02 | 175.52 | 154.20 | 154.20 | 154.20 | -9.50% | 163 |
| Jan 27, 2026 | 162.14 | 181.68 | 162.12 | 170.38 | 170.38 | 7.08% | 421 |
| Jan 26, 2026 | 146.02 | 163.18 | 145.56 | 159.12 | 159.12 | 8.67% | 68 |
| Jan 23, 2026 | 147.18 | 151.08 | 146.00 | 146.42 | 146.42 | -0.53% | 14 |
| Jan 22, 2026 | 145.02 | 148.16 | 144.36 | 147.20 | 147.20 | 1.13% | 8 |
| Jan 21, 2026 | 151.14 | 152.08 | 144.82 | 145.56 | 145.56 | -3.98% | 52 |
| Jan 20, 2026 | 152.52 | 154.38 | 149.92 | 151.60 | 151.60 | -1.28% | 50 |
| Jan 19, 2026 | 155.72 | 155.72 | 153.50 | 153.56 | 153.56 | -3.57% | 164 |
| Jan 16, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 0.43% | - |
| Jan 15, 2026 | 161.32 | 163.04 | 158.56 | 158.56 | 158.56 | -1.76% | - |
| Jan 14, 2026 | 160.90 | 163.10 | 160.02 | 161.40 | 161.40 | -0.31% | 22 |
| Jan 13, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.88% | - |
| Jan 12, 2026 | 155.02 | 160.48 | 154.28 | 160.48 | 160.48 | 2.20% | 286 |
| Jan 9, 2026 | 161.00 | 161.58 | 157.02 | 157.02 | 157.02 | -2.30% | 320 |
| Jan 8, 2026 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | -7.38% | - |
| Jan 7, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | 2.66% | - |
| Jan 6, 2026 | 168.14 | 169.16 | 164.04 | 169.02 | 169.02 | 0.07% | 246 |
| Jan 5, 2026 | 169.24 | 169.96 | 167.04 | 168.90 | 168.90 | 0.90% | 64 |
| Jan 2, 2026 | 167.12 | 170.52 | 164.54 | 167.40 | 167.40 | -0.95% | 12 |
| Dec 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.27% | 49 |
| Dec 29, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.35% | - |
| Dec 23, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | 2.19% | - |
| Dec 22, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | 1.25% | - |
| Dec 19, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -3.06% | - |
| Dec 17, 2025 | 167.82 | 170.06 | 167.82 | 170.06 | 170.06 | 3.02% | 5 |
| Dec 16, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | -4.02% | - |
| Dec 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.27% | 54 |
| Dec 12, 2025 | 176.24 | 177.82 | 176.24 | 177.82 | 177.82 | 2.23% | 35 |