Cloudflare, Inc. (BST:8CF)
Germany · Delayed Price · Currency is EUR 178.35
+5.70 (3.30%)
At close: May 19, 2026
BST:8CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 166.80 | 173.90 | 166.80 | 172.65 | 172.65 | 2.04% | 9 |
| May 15, 2026 | 167.55 | 172.95 | 167.45 | 169.20 | 169.20 | -0.79% | 40 |
| May 14, 2026 | 163.25 | 172.35 | 163.00 | 170.55 | 170.55 | 3.36% | 32 |
| May 13, 2026 | 159.55 | 165.55 | 157.90 | 165.00 | 165.00 | 3.19% | 265 |
| May 12, 2026 | 163.65 | 165.40 | 159.35 | 159.90 | 159.90 | -2.56% | 101 |
| May 11, 2026 | 168.00 | 170.75 | 163.55 | 164.10 | 164.10 | -1.29% | 729 |
| May 8, 2026 | 182.80 | 184.65 | 164.85 | 166.25 | 166.25 | -24.09% | 3,886 |
| May 7, 2026 | 208.10 | 219.70 | 208.10 | 219.00 | 219.00 | 2.87% | 264 |
| May 6, 2026 | 211.50 | 212.90 | 207.00 | 212.90 | 212.90 | 1.91% | 370 |
| May 5, 2026 | 191.10 | 212.50 | 189.25 | 208.90 | 208.90 | 9.75% | 247 |
| May 4, 2026 | 185.25 | 190.80 | 185.10 | 190.35 | 190.35 | 8.96% | 10 |
| Apr 30, 2026 | 180.80 | 180.95 | 172.95 | 174.70 | 174.70 | -3.45% | 4 |
| Apr 29, 2026 | 177.20 | 182.80 | 174.60 | 180.95 | 180.95 | 1.71% | 112 |
| Apr 28, 2026 | 181.45 | 182.20 | 177.70 | 177.90 | 177.90 | -2.06% | 3 |
| Apr 27, 2026 | 174.95 | 183.05 | 173.05 | 181.65 | 181.65 | 2.83% | 121 |
| Apr 24, 2026 | 175.70 | 177.60 | 171.80 | 176.65 | 176.65 | 0.31% | 5 |
| Apr 23, 2026 | 173.65 | 176.30 | 170.25 | 176.10 | 176.10 | -0.84% | 39 |
| Apr 22, 2026 | 176.20 | 179.10 | 176.10 | 177.60 | 177.60 | 0.85% | - |
| Apr 21, 2026 | 173.00 | 178.50 | 173.00 | 176.10 | 176.10 | 1.70% | 156 |
| Apr 20, 2026 | 167.80 | 173.45 | 166.65 | 173.15 | 173.15 | 1.52% | 102 |
| Apr 17, 2026 | 165.45 | 170.65 | 164.85 | 170.55 | 170.55 | 1.76% | 76 |
| Apr 16, 2026 | 160.85 | 172.30 | 160.80 | 167.60 | 167.60 | 4.23% | 124 |
| Apr 15, 2026 | 154.75 | 161.05 | 154.75 | 160.80 | 160.80 | 6.67% | 5 |
| Apr 14, 2026 | 158.15 | 158.15 | 150.55 | 150.75 | 150.75 | -3.58% | 607 |
| Apr 13, 2026 | 142.05 | 156.35 | 142.05 | 156.35 | 156.35 | 9.60% | 273 |
| Apr 10, 2026 | 168.00 | 168.00 | 141.35 | 142.65 | 142.65 | -13.15% | 2,167 |
| Apr 9, 2026 | 180.05 | 180.55 | 154.85 | 164.25 | 164.25 | -8.98% | 120 |
| Apr 8, 2026 | 191.05 | 195.75 | 179.65 | 180.45 | 180.45 | -2.80% | 48 |
| Apr 7, 2026 | 181.60 | 185.65 | 180.05 | 185.65 | 185.65 | 1.94% | 355 |
| Apr 2, 2026 | 173.08 | 182.46 | 172.34 | 182.12 | 182.12 | 2.48% | 6 |
| Apr 1, 2026 | 177.62 | 181.14 | 177.16 | 177.72 | 177.72 | -0.41% | 40 |
| Mar 31, 2026 | 168.00 | 178.46 | 167.86 | 178.46 | 178.46 | 4.91% | 11 |
| Mar 30, 2026 | 174.68 | 178.58 | 167.18 | 170.10 | 170.10 | -6.57% | 70 |
| Mar 27, 2026 | 182.30 | 182.30 | 181.58 | 182.06 | 182.06 | -0.11% | - |
| Mar 26, 2026 | 186.90 | 188.02 | 179.34 | 182.26 | 182.26 | -2.81% | 3 |
| Mar 25, 2026 | 184.18 | 192.22 | 184.06 | 187.52 | 187.52 | 0.98% | 140 |
| Mar 24, 2026 | 188.54 | 189.86 | 183.32 | 185.70 | 185.70 | -1.99% | 2 |
| Mar 23, 2026 | 185.76 | 189.58 | 182.38 | 189.48 | 189.48 | 1.71% | 1,520 |
| Mar 20, 2026 | 190.42 | 194.24 | 185.80 | 186.30 | 186.30 | -2.33% | 4 |
| Mar 19, 2026 | 195.02 | 196.12 | 189.96 | 190.74 | 190.74 | -2.52% | 138 |
| Mar 18, 2026 | 184.02 | 198.60 | 180.58 | 195.68 | 195.68 | 7.08% | 56 |
| Mar 17, 2026 | 179.02 | 185.36 | 177.26 | 182.74 | 182.74 | 1.81% | 22 |
| Mar 16, 2026 | 186.22 | 187.40 | 178.94 | 179.50 | 179.50 | -2.97% | 218 |
| Mar 13, 2026 | 183.42 | 188.02 | 182.14 | 185.00 | 185.00 | 0.53% | 9 |
| Mar 12, 2026 | 182.90 | 185.50 | 180.38 | 184.02 | 184.02 | 0.49% | 15 |
| Mar 11, 2026 | 179.26 | 184.42 | 178.08 | 183.12 | 183.12 | 2.10% | 12 |
| Mar 10, 2026 | 171.74 | 179.66 | 170.68 | 179.36 | 179.36 | 3.83% | 111 |
| Mar 9, 2026 | 164.28 | 175.12 | 160.34 | 172.74 | 172.74 | 3.26% | 286 |
| Mar 6, 2026 | 164.36 | 169.00 | 161.34 | 167.28 | 167.28 | 1.04% | 30 |
| Mar 5, 2026 | 157.98 | 166.24 | 157.90 | 165.56 | 165.56 | 3.81% | 26 |