Cloudflare, Inc. (BST:8CF)
Germany · Delayed Price · Currency is EUR 258.00
-6.10 (-2.31%)
At close: Aug 28, 2026
BST:8CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 264.20 | 264.60 | 257.50 | 258.00 | 258.00 | -2.31% | 44 |
| Aug 27, 2026 | 246.80 | 264.90 | 246.40 | 264.10 | 264.10 | 8.33% | 85 |
| Aug 26, 2026 | 236.40 | 249.70 | 233.10 | 243.80 | 243.80 | 2.70% | 10 |
| Aug 25, 2026 | 240.30 | 244.80 | 234.70 | 237.40 | 237.40 | -1.37% | - |
| Aug 24, 2026 | 248.10 | 250.00 | 240.60 | 240.70 | 240.70 | -3.95% | 223 |
| Aug 21, 2026 | 238.20 | 250.60 | 236.10 | 250.60 | 250.60 | 5.03% | 165 |
| Aug 20, 2026 | 250.10 | 251.50 | 238.60 | 238.60 | 238.60 | -4.45% | 115 |
| Aug 19, 2026 | 257.10 | 258.70 | 245.10 | 249.70 | 249.70 | -3.81% | 4 |
| Aug 18, 2026 | 263.10 | 264.50 | 257.90 | 259.60 | 259.60 | -2.52% | 150 |
| Aug 17, 2026 | 272.10 | 274.20 | 262.80 | 266.30 | 266.30 | -2.60% | 11 |
| Aug 14, 2026 | 288.90 | 288.90 | 272.50 | 273.40 | 273.40 | -4.64% | 16 |
| Aug 13, 2026 | 269.60 | 287.80 | 269.20 | 286.70 | 286.70 | 6.38% | 2 |
| Aug 12, 2026 | 264.80 | 276.20 | 262.10 | 269.50 | 269.50 | 3.69% | 69 |
| Aug 11, 2026 | 267.00 | 269.80 | 259.90 | 259.90 | 259.90 | -3.56% | 126 |
| Aug 10, 2026 | 261.10 | 269.50 | 251.50 | 269.50 | 269.50 | 3.42% | 351 |
| Aug 7, 2026 | 288.30 | 288.30 | 256.50 | 260.60 | 260.60 | 6.28% | 174 |
| Aug 6, 2026 | 252.30 | 252.50 | 241.80 | 245.20 | 245.20 | -2.89% | - |
| Aug 5, 2026 | 260.30 | 265.40 | 252.50 | 252.50 | 252.50 | -3.70% | 66 |
| Aug 4, 2026 | 245.90 | 263.10 | 243.90 | 262.20 | 262.20 | 6.93% | 5 |
| Aug 3, 2026 | 243.00 | 248.20 | 242.80 | 245.20 | 245.20 | 1.24% | 5 |
| Jul 31, 2026 | 246.80 | 249.90 | 239.40 | 242.20 | 242.20 | -1.46% | 80 |
| Jul 30, 2026 | 238.10 | 246.70 | 236.60 | 245.80 | 245.80 | 4.29% | 18 |
| Jul 29, 2026 | 229.50 | 243.10 | 229.50 | 235.70 | 235.70 | 1.20% | 100 |
| Jul 28, 2026 | 230.50 | 234.50 | 220.60 | 232.90 | 232.90 | -0.26% | 50 |
| Jul 27, 2026 | 231.00 | 237.90 | 229.20 | 233.50 | 233.50 | 0.82% | 97 |
| Jul 24, 2026 | 230.10 | 233.10 | 229.10 | 231.60 | 231.60 | 0.30% | 14 |
| Jul 23, 2026 | 236.70 | 237.50 | 229.20 | 230.90 | 230.90 | -2.16% | 284 |
| Jul 22, 2026 | 236.40 | 239.20 | 233.50 | 236.00 | 236.00 | -0.97% | 20 |
| Jul 21, 2026 | 238.70 | 241.20 | 236.70 | 238.30 | 238.30 | -0.25% | 290 |
| Jul 20, 2026 | 241.60 | 244.20 | 238.90 | 238.90 | 238.90 | -1.48% | - |
| Jul 17, 2026 | 232.00 | 245.40 | 227.80 | 242.50 | 242.50 | 1.93% | 18 |
| Jul 16, 2026 | 237.30 | 240.60 | 236.80 | 237.90 | 237.90 | -0.04% | 161 |
| Jul 15, 2026 | 246.30 | 252.60 | 237.10 | 238.00 | 238.00 | -2.86% | 113 |
| Jul 14, 2026 | 237.20 | 248.40 | 228.60 | 245.00 | 245.00 | 3.42% | 110 |
| Jul 13, 2026 | 231.50 | 241.60 | 231.50 | 236.90 | 236.90 | 0.89% | 420 |
| Jul 10, 2026 | 242.10 | 243.00 | 234.10 | 234.80 | 234.80 | -2.37% | 6 |
| Jul 9, 2026 | 237.60 | 240.80 | 233.80 | 240.50 | 240.50 | 0.97% | 66 |
| Jul 8, 2026 | 235.50 | 238.70 | 229.90 | 238.20 | 238.20 | 0.93% | 327 |
| Jul 7, 2026 | 214.20 | 238.30 | 214.20 | 236.00 | 236.00 | 9.11% | 43 |
| Jul 6, 2026 | 211.50 | 217.90 | 210.00 | 216.30 | 216.30 | 2.95% | 15 |
| Jul 3, 2026 | 212.80 | 213.00 | 202.00 | 210.10 | 210.10 | -0.85% | 4 |
| Jul 2, 2026 | 216.30 | 216.30 | 209.20 | 211.90 | 211.90 | -2.31% | - |
| Jul 1, 2026 | 213.50 | 221.00 | 213.10 | 216.90 | 216.90 | 1.07% | - |
| Jun 30, 2026 | 213.90 | 216.40 | 211.30 | 214.60 | 214.60 | 1.47% | 14 |
| Jun 29, 2026 | 208.10 | 217.30 | 207.10 | 211.50 | 211.50 | 2.42% | 35 |
| Jun 26, 2026 | 196.00 | 206.50 | 195.85 | 206.50 | 206.50 | 3.74% | - |
| Jun 25, 2026 | 196.00 | 199.15 | 193.70 | 199.05 | 199.05 | 1.61% | 1,228 |
| Jun 24, 2026 | 198.65 | 200.10 | 194.55 | 195.90 | 195.90 | -0.63% | - |
| Jun 23, 2026 | 186.85 | 201.90 | 186.00 | 197.15 | 197.15 | 3.49% | 44 |
| Jun 22, 2026 | 193.50 | 196.35 | 185.75 | 190.50 | 190.50 | -2.83% | 40 |