CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 230.75
+17.70 (8.31%)
At close: Oct 23, 2026
FRA:45C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 212.00 | 230.75 | 210.40 | 230.75 | 230.75 | 8.31% | 257 |
| Oct 22, 2026 | 211.05 | 213.05 | 208.00 | 213.05 | 213.05 | -0.07% | 252 |
| Oct 21, 2026 | 205.20 | 215.55 | 204.40 | 213.20 | 213.20 | 5.89% | 448 |
| Oct 20, 2026 | 203.00 | 204.00 | 197.50 | 201.35 | 201.35 | -1.64% | 1,045 |
| Oct 19, 2026 | 205.05 | 207.85 | 204.70 | 204.70 | 204.70 | 1.09% | 496 |
| Oct 16, 2026 | 218.10 | 220.00 | 200.60 | 202.50 | 202.50 | -6.85% | 370 |
| Oct 15, 2026 | 218.85 | 219.50 | 215.00 | 217.40 | 217.40 | -3.01% | 529 |
| Oct 14, 2026 | 230.35 | 232.00 | 223.40 | 224.15 | 224.15 | -4.13% | 295 |
| Oct 13, 2026 | 236.75 | 238.15 | 231.10 | 233.80 | 233.80 | -0.68% | 259 |
| Oct 12, 2026 | 248.00 | 249.30 | 235.40 | 235.40 | 235.40 | -3.52% | 1,019 |
| Oct 9, 2026 | 233.35 | 244.40 | 233.35 | 244.00 | 244.00 | 2.82% | 120 |
| Oct 8, 2026 | 234.55 | 237.30 | 234.55 | 237.30 | 237.30 | -0.50% | 298 |
| Oct 7, 2026 | 250.60 | 250.60 | 238.50 | 238.50 | 238.50 | -4.02% | 487 |
| Oct 6, 2026 | 241.55 | 250.90 | 241.55 | 248.50 | 248.50 | 1.93% | 3,609 |
| Oct 5, 2026 | 242.75 | 243.80 | 239.70 | 243.80 | 243.80 | 1.69% | 674 |
| Oct 2, 2026 | 235.75 | 242.60 | 235.75 | 239.75 | 239.75 | 0.74% | 3,030 |
| Oct 1, 2026 | 232.65 | 238.00 | 232.65 | 238.00 | 238.00 | 3.03% | 1,447 |
| Sep 30, 2026 | 230.35 | 233.95 | 230.35 | 231.00 | 231.00 | 1.14% | 202 |
| Sep 29, 2026 | 225.30 | 230.65 | 225.30 | 228.40 | 228.40 | 0.20% | 554 |
| Sep 28, 2026 | 220.10 | 228.65 | 218.95 | 227.95 | 227.95 | 2.89% | 1,393 |
| Sep 25, 2026 | 226.50 | 230.90 | 221.55 | 221.55 | 221.55 | -4.17% | 819 |
| Sep 24, 2026 | 227.35 | 231.30 | 227.35 | 231.20 | 231.20 | 0.67% | 4,636 |
| Sep 23, 2026 | 217.30 | 230.00 | 217.30 | 229.65 | 229.65 | 6.17% | 2,791 |
| Sep 22, 2026 | 215.60 | 220.00 | 215.60 | 216.30 | 216.30 | -0.23% | 408 |
| Sep 21, 2026 | 207.05 | 216.80 | 203.70 | 216.80 | 216.80 | 4.28% | 745 |
| Sep 18, 2026 | 213.20 | 217.20 | 206.75 | 207.90 | 207.90 | 2.09% | 385 |
| Sep 17, 2026 | 210.35 | 214.30 | 203.50 | 203.65 | 203.65 | -2.09% | 272 |
| Sep 16, 2026 | 209.00 | 210.85 | 207.05 | 208.00 | 208.00 | -1.33% | 309 |
| Sep 15, 2026 | 204.90 | 210.80 | 198.90 | 210.80 | 210.80 | 3.26% | 476 |
| Sep 14, 2026 | 183.46 | 206.75 | 183.16 | 204.15 | 204.15 | 15.21% | 2,256 |
| Sep 11, 2026 | 179.52 | 184.46 | 177.00 | 177.20 | 177.20 | -1.42% | 223 |
| Sep 10, 2026 | 177.84 | 183.72 | 176.74 | 179.76 | 179.76 | 0.17% | 333 |
| Sep 9, 2026 | 179.40 | 182.28 | 179.30 | 179.46 | 179.46 | -0.32% | 40 |
| Sep 8, 2026 | 184.08 | 184.08 | 180.04 | 180.04 | 180.04 | -1.08% | 307 |
| Sep 7, 2026 | 181.80 | 184.10 | 181.80 | 182.00 | 182.00 | -1.99% | 312 |
| Sep 4, 2026 | 186.74 | 186.74 | 183.58 | 185.70 | 185.70 | 1.09% | 110 |
| Sep 3, 2026 | 173.92 | 183.90 | 173.92 | 183.70 | 183.70 | 4.71% | 642 |
| Sep 2, 2026 | 187.10 | 187.10 | 175.16 | 175.44 | 175.44 | -5.19% | 293 |
| Sep 1, 2026 | 197.54 | 198.78 | 185.04 | 185.04 | 185.04 | -5.15% | 661 |
| Aug 31, 2026 | 188.00 | 200.05 | 187.14 | 195.08 | 195.08 | 3.97% | 536 |
| Aug 28, 2026 | 193.64 | 198.12 | 182.26 | 187.64 | 187.64 | -4.60% | 689 |
| Aug 27, 2026 | 178.74 | 196.68 | 175.94 | 196.68 | 196.68 | 20.25% | 2,149 |
| Aug 26, 2026 | 157.30 | 163.56 | 157.18 | 163.56 | 163.56 | 3.28% | 133 |
| Aug 25, 2026 | 162.64 | 165.40 | 158.36 | 158.36 | 158.36 | -2.60% | 104 |
| Aug 24, 2026 | 161.44 | 164.00 | 161.44 | 162.58 | 162.58 | -0.47% | 321 |
| Aug 21, 2026 | 164.30 | 164.80 | 161.78 | 163.34 | 163.34 | -0.16% | 344 |
| Aug 20, 2026 | 171.54 | 172.50 | 163.60 | 163.60 | 163.60 | -4.93% | 486 |
| Aug 19, 2026 | 181.54 | 182.94 | 170.62 | 172.08 | 172.08 | -4.97% | 394 |
| Aug 18, 2026 | 184.84 | 185.08 | 181.04 | 181.08 | 181.08 | -1.60% | 505 |
| Aug 17, 2026 | 185.12 | 186.00 | 183.92 | 184.02 | 184.02 | -5.14% | 873 |