CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 432.65
-2.20 (-0.51%)
At close: Nov 28, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | -0.51% | - |
| Nov 27, 2025 | 431.30 | 435.20 | 431.30 | 434.85 | 434.85 | -0.62% | 31 |
| Nov 26, 2025 | 440.30 | 443.80 | 437.55 | 437.55 | 437.55 | 0.03% | 57 |
| Nov 25, 2025 | 437.50 | 441.75 | 437.40 | 437.40 | 437.40 | 2.66% | 32 |
| Nov 24, 2025 | 427.75 | 427.85 | 425.90 | 426.05 | 426.05 | -0.53% | 52 |
| Nov 21, 2025 | 435.60 | 437.30 | 420.00 | 428.30 | 428.30 | -1.43% | 573 |
| Nov 20, 2025 | 458.90 | 466.00 | 434.10 | 434.50 | 434.50 | -3.15% | 122 |
| Nov 19, 2025 | 440.15 | 449.90 | 440.15 | 448.65 | 448.65 | 0.57% | 142 |
| Nov 18, 2025 | 449.65 | 452.30 | 443.65 | 446.10 | 446.10 | -1.96% | 75 |
| Nov 17, 2025 | 464.80 | 465.10 | 455.00 | 455.00 | 455.00 | 0.05% | 399 |
| Nov 14, 2025 | 453.55 | 454.75 | 440.30 | 454.75 | 454.75 | -0.51% | 305 |
| Nov 13, 2025 | 471.60 | 471.60 | 457.10 | 457.10 | 457.10 | -2.67% | 127 |
| Nov 12, 2025 | 481.80 | 484.00 | 469.65 | 469.65 | 469.65 | -1.49% | 79 |
| Nov 11, 2025 | 480.75 | 480.85 | 476.75 | 476.75 | 476.75 | -0.39% | 87 |
| Nov 10, 2025 | 471.85 | 478.60 | 470.95 | 478.60 | 478.60 | 2.59% | 164 |
| Nov 7, 2025 | 462.60 | 466.50 | 449.00 | 466.50 | 466.50 | 2.06% | 211 |
| Nov 6, 2025 | 458.35 | 461.60 | 455.00 | 457.10 | 457.10 | -1.20% | 16 |
| Nov 5, 2025 | 462.45 | 466.00 | 460.00 | 462.65 | 462.65 | -0.29% | 58 |
| Nov 4, 2025 | 470.05 | 472.50 | 462.80 | 464.00 | 464.00 | -3.65% | 96 |
| Nov 3, 2025 | 473.75 | 481.60 | 470.40 | 481.60 | 481.60 | 2.26% | 89 |
| Oct 31, 2025 | 467.00 | 474.80 | 466.75 | 470.95 | 470.95 | -0.44% | 175 |
| Oct 30, 2025 | 469.10 | 473.05 | 465.15 | 473.05 | 473.05 | 0.24% | 344 |
| Oct 29, 2025 | 474.70 | 474.70 | 462.85 | 471.90 | 471.90 | 0.91% | 146 |
| Oct 28, 2025 | 452.30 | 467.65 | 452.30 | 467.65 | 467.65 | 3.03% | 237 |
| Oct 27, 2025 | 459.00 | 459.70 | 453.90 | 453.90 | 453.90 | 0.87% | 254 |
| Oct 24, 2025 | 450.60 | 457.90 | 450.00 | 450.00 | 450.00 | 0.51% | 244 |
| Oct 23, 2025 | 430.50 | 448.45 | 430.50 | 447.70 | 447.70 | 3.92% | 219 |
| Oct 22, 2025 | 436.35 | 436.75 | 430.80 | 430.80 | 430.80 | -0.42% | 34 |
| Oct 21, 2025 | 431.30 | 433.65 | 431.30 | 432.60 | 432.60 | 1.31% | 100 |
| Oct 20, 2025 | 416.65 | 427.00 | 416.65 | 427.00 | 427.00 | 3.14% | 90 |
| Oct 17, 2025 | 407.15 | 414.00 | 398.75 | 414.00 | 414.00 | 0.98% | 148 |
| Oct 16, 2025 | 417.95 | 426.25 | 410.00 | 410.00 | 410.00 | -2.11% | 220 |
| Oct 15, 2025 | 421.95 | 424.60 | 418.85 | 418.85 | 418.85 | -1.14% | 209 |
| Oct 14, 2025 | 432.20 | 434.40 | 421.00 | 423.70 | 423.70 | -2.29% | 213 |
| Oct 13, 2025 | 433.80 | 435.50 | 431.25 | 433.65 | 433.65 | 1.34% | 191 |
| Oct 10, 2025 | 439.45 | 447.40 | 427.90 | 427.90 | 427.90 | -2.77% | 403 |
| Oct 9, 2025 | 437.05 | 440.10 | 437.05 | 440.10 | 440.10 | 0.76% | 102 |
| Oct 8, 2025 | 416.90 | 436.80 | 416.50 | 436.80 | 436.80 | 5.33% | 378 |
| Oct 7, 2025 | 423.10 | 425.00 | 410.00 | 414.70 | 414.70 | -2.33% | 213 |
| Oct 6, 2025 | 417.25 | 424.60 | 417.25 | 424.60 | 424.60 | 0.77% | 285 |
| Oct 3, 2025 | 424.00 | 425.65 | 421.35 | 421.35 | 421.35 | -0.72% | 402 |
| Oct 2, 2025 | 427.85 | 427.85 | 424.10 | 424.40 | 424.40 | -0.14% | 58 |
| Oct 1, 2025 | 412.60 | 425.00 | 412.60 | 425.00 | 425.00 | 2.41% | 442 |
| Sep 30, 2025 | 415.05 | 415.05 | 412.10 | 415.00 | 415.00 | 0.47% | 247 |
| Sep 29, 2025 | 409.60 | 417.05 | 409.60 | 413.05 | 413.05 | -0.01% | 65 |
| Sep 26, 2025 | 404.95 | 413.10 | 403.50 | 413.10 | 413.10 | 2.01% | 81 |
| Sep 25, 2025 | 407.20 | 412.30 | 404.95 | 404.95 | 404.95 | -0.44% | 475 |
| Sep 24, 2025 | 409.55 | 412.40 | 406.75 | 406.75 | 406.75 | -0.31% | 261 |
| Sep 23, 2025 | 416.90 | 419.60 | 408.00 | 408.00 | 408.00 | -3.23% | 322 |
| Sep 22, 2025 | 429.50 | 429.50 | 414.35 | 421.60 | 421.60 | -0.66% | 87 |