CoreWeave, Inc. (ETR:I1V)
Germany · Delayed Price · Currency is EUR 75.27
+1.00 (1.35%)
At close: Sep 22, 2026
ETR:I1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.62 | 77.50 | 72.70 | 75.27 | 75.27 | 1.35% | 15,624 |
| Sep 21, 2026 | 72.23 | 74.57 | 71.00 | 74.27 | 74.27 | 6.27% | 8,222 |
| Sep 18, 2026 | 71.08 | 71.30 | 69.05 | 69.89 | 69.89 | 0.58% | 65,973 |
| Sep 17, 2026 | 75.94 | 78.23 | 68.50 | 69.49 | 69.49 | -5.25% | 16,598 |
| Sep 16, 2026 | 70.90 | 73.37 | 70.86 | 73.34 | 73.34 | 2.79% | 4,641 |
| Sep 15, 2026 | 71.92 | 72.50 | 71.21 | 71.35 | 71.35 | -2.83% | 3,318 |
| Sep 14, 2026 | 73.26 | 73.43 | 70.20 | 73.43 | 73.43 | -6.09% | 13,910 |
| Sep 11, 2026 | 78.25 | 79.94 | 77.85 | 78.19 | 78.19 | -0.79% | 4,906 |
| Sep 10, 2026 | 79.57 | 79.67 | 76.95 | 78.81 | 78.81 | -5.28% | 4,849 |
| Sep 9, 2026 | 85.81 | 86.50 | 83.20 | 83.20 | 83.20 | -5.68% | 2,909 |
| Sep 8, 2026 | 77.75 | 88.21 | 77.22 | 88.21 | 88.21 | 14.07% | 8,026 |
| Sep 7, 2026 | 77.50 | 78.75 | 75.42 | 77.33 | 77.33 | 3.11% | 2,971 |
| Sep 4, 2026 | 72.77 | 75.42 | 72.77 | 75.00 | 75.00 | 5.23% | 3,959 |
| Sep 3, 2026 | 69.80 | 71.51 | 68.67 | 71.27 | 71.27 | 2.44% | 3,177 |
| Sep 2, 2026 | 69.93 | 70.89 | 69.02 | 69.57 | 69.57 | -1.79% | 2,481 |
| Sep 1, 2026 | 73.44 | 73.50 | 70.00 | 70.84 | 70.84 | -1.27% | 3,200 |
| Aug 31, 2026 | 72.44 | 72.44 | 71.21 | 71.75 | 71.75 | -2.30% | 4,239 |
| Aug 28, 2026 | 74.18 | 74.89 | 73.02 | 73.44 | 73.44 | -2.96% | 2,818 |
| Aug 27, 2026 | 78.57 | 80.08 | 74.70 | 75.68 | 75.68 | 0.80% | 16,132 |
| Aug 26, 2026 | 75.85 | 76.85 | 74.77 | 75.08 | 75.08 | -0.91% | 2,312 |
| Aug 25, 2026 | 75.61 | 77.00 | 75.05 | 75.77 | 75.77 | 3.84% | 4,194 |
| Aug 24, 2026 | 73.29 | 73.91 | 71.46 | 72.97 | 72.97 | -4.88% | 6,014 |
| Aug 21, 2026 | 78.53 | 79.21 | 75.00 | 76.71 | 76.71 | -0.83% | 3,265 |
| Aug 20, 2026 | 78.74 | 80.00 | 76.70 | 77.35 | 77.35 | -3.19% | 6,259 |
| Aug 19, 2026 | 79.37 | 81.05 | 76.29 | 79.90 | 79.90 | -4.81% | 19,409 |
| Aug 18, 2026 | 89.53 | 90.46 | 83.53 | 83.94 | 83.94 | -8.26% | 6,989 |
| Aug 17, 2026 | 92.22 | 94.28 | 87.62 | 91.50 | 91.50 | 1.46% | 3,807 |
| Aug 14, 2026 | 92.37 | 94.74 | 89.83 | 90.18 | 90.18 | -5.94% | 10,913 |
| Aug 13, 2026 | 91.84 | 101.82 | 89.99 | 95.87 | 95.87 | 4.07% | 13,330 |
| Aug 12, 2026 | 90.36 | 95.84 | 90.16 | 92.12 | 92.12 | 19.56% | 20,881 |
| Aug 11, 2026 | 76.09 | 80.88 | 75.82 | 77.05 | 77.05 | -0.37% | 5,620 |
| Aug 10, 2026 | 79.67 | 80.16 | 77.34 | 77.34 | 77.34 | -0.41% | 4,557 |
| Aug 7, 2026 | 74.88 | 77.87 | 74.25 | 77.66 | 77.66 | 1.41% | 3,025 |
| Aug 6, 2026 | 76.73 | 77.16 | 74.01 | 76.58 | 76.58 | -4.56% | 7,669 |
| Aug 5, 2026 | 79.71 | 81.49 | 77.63 | 80.24 | 80.24 | 1.21% | 6,134 |
| Aug 4, 2026 | 75.77 | 79.47 | 73.48 | 79.28 | 79.28 | 10.11% | 6,914 |
| Aug 3, 2026 | 63.61 | 72.00 | 61.17 | 72.00 | 72.00 | 16.09% | 5,044 |
| Jul 31, 2026 | 66.83 | 68.83 | 61.28 | 62.02 | 62.02 | -4.78% | 5,878 |
| Jul 30, 2026 | 53.37 | 65.13 | 53.37 | 65.13 | 65.13 | 19.24% | 17,624 |
| Jul 29, 2026 | 59.06 | 59.99 | 54.62 | 54.62 | 54.62 | -6.50% | 7,930 |
| Jul 28, 2026 | 61.16 | 61.69 | 57.31 | 58.42 | 58.42 | -5.13% | 8,725 |
| Jul 27, 2026 | 65.35 | 65.70 | 61.58 | 61.58 | 61.58 | -6.77% | 5,829 |
| Jul 24, 2026 | 70.32 | 71.25 | 65.93 | 66.05 | 66.05 | -8.20% | 1,856 |
| Jul 23, 2026 | 73.91 | 74.49 | 71.29 | 71.95 | 71.95 | -1.71% | 3,210 |
| Jul 22, 2026 | 70.39 | 74.63 | 69.80 | 73.20 | 73.20 | 6.85% | 3,755 |
| Jul 21, 2026 | 66.21 | 68.51 | 65.49 | 68.51 | 68.51 | 3.51% | 5,464 |
| Jul 20, 2026 | 64.74 | 68.44 | 64.55 | 66.19 | 66.19 | 3.99% | 2,630 |
| Jul 17, 2026 | 61.50 | 64.77 | 60.00 | 63.65 | 63.65 | -0.92% | 4,213 |
| Jul 16, 2026 | 66.96 | 66.96 | 64.00 | 64.24 | 64.24 | -4.25% | 4,085 |
| Jul 15, 2026 | 70.82 | 70.82 | 67.09 | 67.09 | 67.09 | -5.53% | 1,515 |