CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 373.00
+4.40 (1.19%)
At close: Jan 30, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 366.90 | 373.00 | 364.90 | 373.00 | 373.00 | 1.19% | 34 |
| Jan 29, 2026 | 391.25 | 391.25 | 364.75 | 368.60 | 368.60 | -8.31% | 560 |
| Jan 28, 2026 | 401.55 | 404.40 | 401.55 | 402.00 | 402.00 | 2.17% | 970 |
| Jan 27, 2026 | 395.00 | 407.15 | 393.45 | 393.45 | 393.45 | -0.29% | 78 |
| Jan 26, 2026 | 381.75 | 394.60 | 380.40 | 394.60 | 394.60 | 2.07% | 123 |
| Jan 23, 2026 | 386.25 | 390.30 | 382.50 | 386.60 | 386.60 | 0.18% | 148 |
| Jan 22, 2026 | 381.20 | 385.90 | 381.20 | 385.90 | 385.90 | 2.42% | 50 |
| Jan 21, 2026 | 378.05 | 387.00 | 376.80 | 376.80 | 376.80 | -1.40% | 53 |
| Jan 20, 2026 | 378.55 | 382.15 | 372.25 | 382.15 | 382.15 | 0.99% | 243 |
| Jan 19, 2026 | 383.00 | 385.05 | 377.20 | 378.40 | 378.40 | -2.47% | 792 |
| Jan 16, 2026 | 392.70 | 397.35 | 387.00 | 388.00 | 388.00 | -2.74% | 188 |
| Jan 15, 2026 | 398.30 | 402.00 | 395.25 | 398.95 | 398.95 | 2.58% | 173 |
| Jan 14, 2026 | 399.00 | 399.00 | 388.90 | 388.90 | 388.90 | -3.95% | 80 |
| Jan 13, 2026 | 400.00 | 404.90 | 397.15 | 404.90 | 404.90 | 1.43% | 159 |
| Jan 12, 2026 | 400.65 | 400.65 | 391.60 | 399.20 | 399.20 | -1.64% | 650 |
| Jan 9, 2026 | 400.00 | 406.25 | 400.00 | 405.85 | 405.85 | 1.87% | 16 |
| Jan 8, 2026 | 406.15 | 412.20 | 398.40 | 398.40 | 398.40 | -2.94% | 156 |
| Jan 7, 2026 | 389.90 | 414.80 | 389.75 | 410.45 | 410.45 | 4.39% | 328 |
| Jan 6, 2026 | 388.85 | 393.20 | 387.85 | 393.20 | 393.20 | 0.79% | 78 |
| Jan 5, 2026 | 391.60 | 398.40 | 388.80 | 390.10 | 390.10 | 1.63% | 625 |
| Jan 2, 2026 | 401.00 | 405.95 | 383.85 | 383.85 | 383.85 | -5.15% | 601 |
| Dec 30, 2025 | 402.25 | 404.70 | 402.25 | 404.70 | 404.70 | -0.30% | 1 |
| Dec 29, 2025 | 405.95 | 408.10 | 404.65 | 405.90 | 405.90 | 0.93% | 981 |
| Dec 23, 2025 | 408.30 | 412.10 | 402.15 | 402.15 | 402.15 | -0.70% | 113 |
| Dec 22, 2025 | 411.35 | 412.65 | 405.00 | 405.00 | 405.00 | -1.94% | 32 |
| Dec 19, 2025 | 405.40 | 413.00 | 405.40 | 413.00 | 413.00 | 1.98% | 67 |
| Dec 18, 2025 | 399.60 | 405.00 | 399.60 | 405.00 | 405.00 | 0.57% | 361 |
| Dec 17, 2025 | 416.20 | 421.40 | 402.70 | 402.70 | 402.70 | -1.58% | 259 |
| Dec 16, 2025 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | -3.05% | - |
| Dec 15, 2025 | 430.65 | 433.35 | 421.25 | 422.00 | 422.00 | -1.36% | 84 |
| Dec 12, 2025 | 439.30 | 441.65 | 427.00 | 427.80 | 427.80 | -2.51% | 94 |
| Dec 11, 2025 | 436.45 | 438.80 | 436.30 | 438.80 | 438.80 | -0.86% | 28 |
| Dec 10, 2025 | 447.15 | 448.35 | 434.35 | 442.60 | 442.60 | -2.66% | 253 |
| Dec 9, 2025 | 441.45 | 454.70 | 441.45 | 454.70 | 454.70 | 3.34% | 16 |
| Dec 8, 2025 | 438.70 | 440.00 | 438.70 | 440.00 | 440.00 | -0.45% | 17 |
| Dec 5, 2025 | 440.00 | 452.10 | 440.00 | 442.00 | 442.00 | -1.76% | 239 |
| Dec 4, 2025 | 451.70 | 451.70 | 449.90 | 449.90 | 449.90 | 0.41% | 76 |
| Dec 3, 2025 | 436.95 | 448.05 | 425.00 | 448.05 | 448.05 | 0.48% | 306 |
| Dec 2, 2025 | 436.10 | 446.05 | 436.10 | 445.90 | 445.90 | 2.59% | 98 |
| Dec 1, 2025 | 432.40 | 437.95 | 428.10 | 434.65 | 434.65 | 0.46% | 187 |
| 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 |