CoreWeave, Inc. (ETR:I1V)
Germany · Delayed Price · Currency is EUR 71.62
-1.54 (-2.10%)
At close: Oct 12, 2026
ETR:I1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 73.75 | 74.01 | 71.13 | 71.62 | 71.62 | -2.10% | 5,020 |
| Oct 9, 2026 | 74.74 | 74.74 | 72.80 | 73.16 | 73.16 | -2.41% | 6,008 |
| Oct 8, 2026 | 77.89 | 78.08 | 74.97 | 74.97 | 74.97 | -4.55% | 3,986 |
| Oct 7, 2026 | 81.22 | 81.66 | 78.54 | 78.54 | 78.54 | -2.70% | 6,652 |
| Oct 6, 2026 | 78.36 | 81.00 | 78.30 | 80.72 | 80.72 | 3.14% | 2,508 |
| Oct 5, 2026 | 80.69 | 80.90 | 78.26 | 78.26 | 78.26 | -1.98% | 26,207 |
| Oct 2, 2026 | 78.78 | 82.06 | 78.34 | 79.84 | 79.84 | 4.71% | 7,127 |
| Oct 1, 2026 | 78.43 | 78.65 | 75.23 | 76.25 | 76.25 | -0.20% | 3,338 |
| Sep 30, 2026 | 75.95 | 78.46 | 75.31 | 76.40 | 76.40 | -0.61% | 4,909 |
| Sep 29, 2026 | 75.07 | 79.29 | 74.83 | 76.87 | 76.87 | 3.91% | 5,430 |
| Sep 28, 2026 | 75.22 | 75.45 | 73.92 | 73.98 | 73.98 | -3.47% | 1,465 |
| Sep 25, 2026 | 80.14 | 80.71 | 76.37 | 76.64 | 76.64 | 0.97% | 2,340 |
| Sep 24, 2026 | 75.14 | 78.68 | 74.40 | 75.90 | 75.90 | -2.95% | 9,329 |
| Sep 23, 2026 | 76.69 | 79.14 | 75.59 | 78.21 | 78.21 | 3.91% | 6,989 |
| 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% | 13,430 |
| 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 |