Cloudflare, Inc. (BST:8CF)
Germany · Delayed Price · Currency is EUR 253.60
-7.00 (-2.69%)
At close: Aug 10, 2026
BST:8CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 193.35 | 199.00 | 192.00 | 196.05 | 196.05 | 0.49% | 754 |
| Jun 18, 2026 | 197.75 | 199.00 | 191.40 | 195.10 | 195.10 | -1.79% | 17 |
| Jun 17, 2026 | 199.15 | 202.50 | 197.65 | 198.65 | 198.65 | -0.53% | 1 |
| Jun 16, 2026 | 203.10 | 204.60 | 198.70 | 199.70 | 199.70 | -1.38% | 1 |
| Jun 15, 2026 | 202.20 | 205.40 | 197.95 | 202.50 | 202.50 | 3.00% | 230 |
| Jun 12, 2026 | 196.50 | 198.35 | 194.50 | 196.60 | 196.60 | 0.15% | - |
| Jun 11, 2026 | 190.90 | 196.90 | 188.90 | 196.30 | 196.30 | 3.26% | 100 |
| Jun 10, 2026 | 200.80 | 201.80 | 190.10 | 190.10 | 190.10 | -7.04% | 402 |
| Jun 9, 2026 | 215.00 | 216.60 | 200.00 | 204.50 | 204.50 | -5.06% | 110 |
| Jun 8, 2026 | 214.10 | 219.50 | 213.30 | 215.40 | 215.40 | -0.92% | 67 |
| Jun 5, 2026 | 230.00 | 231.10 | 214.20 | 217.40 | 217.40 | -6.49% | 546 |
| Jun 4, 2026 | 216.50 | 237.00 | 216.50 | 232.50 | 232.50 | 1.17% | 308 |
| Jun 3, 2026 | 229.90 | 233.90 | 225.60 | 229.80 | 229.80 | -1.92% | 86 |
| Jun 2, 2026 | 229.90 | 235.50 | 222.50 | 234.30 | 234.30 | 1.08% | 42 |