CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 204.15
+26.95 (15.21%)
Last updated: Sep 14, 2026, 9:08 PM CET
FRA:45C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 193.78 | 194.00 | 193.78 | 194.00 | 194.00 | 0.23% | 10 |
| Aug 13, 2026 | 191.00 | 195.00 | 191.00 | 193.56 | 193.56 | 0.42% | 181 |
| Aug 12, 2026 | 191.16 | 192.76 | 188.64 | 192.76 | 192.76 | 0.56% | 297 |
| Aug 11, 2026 | 193.56 | 195.20 | 190.98 | 191.68 | 191.68 | -2.11% | 184 |
| Aug 10, 2026 | 187.66 | 195.82 | 186.00 | 195.82 | 195.82 | 7.44% | 51 |
| Aug 7, 2026 | 181.50 | 187.32 | 181.50 | 182.26 | 182.26 | 2.39% | 167 |
| Aug 6, 2026 | 180.62 | 182.06 | 177.88 | 178.00 | 178.00 | -2.63% | 771 |
| Aug 5, 2026 | 182.90 | 187.20 | 182.80 | 182.80 | 182.80 | 0.34% | 575 |
| Aug 4, 2026 | 175.26 | 183.46 | 175.26 | 182.18 | 182.18 | 6.23% | 430 |
| Aug 3, 2026 | 168.66 | 172.70 | 166.50 | 171.50 | 171.50 | 4.65% | 1,221 |
| Jul 31, 2026 | 160.92 | 163.88 | 160.92 | 163.88 | 163.88 | 3.34% | 393 |
| Jul 30, 2026 | 158.40 | 160.94 | 157.86 | 158.58 | 158.58 | - | 370 |
| Jul 29, 2026 | 157.76 | 158.80 | 157.76 | 158.58 | 158.58 | 0.10% | 70 |
| Jul 28, 2026 | 156.14 | 158.42 | 154.18 | 158.42 | 158.42 | -1.81% | 314 |
| Jul 27, 2026 | 161.90 | 164.40 | 161.34 | 161.34 | 161.34 | -0.31% | 246 |
| Jul 24, 2026 | 159.66 | 161.84 | 159.66 | 161.84 | 161.84 | 0.61% | 497 |
| Jul 23, 2026 | 163.00 | 165.88 | 159.98 | 160.86 | 160.86 | -2.07% | 374 |
| Jul 22, 2026 | 165.64 | 170.50 | 164.00 | 164.26 | 164.26 | -2.27% | 177 |
| Jul 21, 2026 | 176.86 | 176.86 | 168.08 | 168.08 | 168.08 | -6.11% | 130 |
| Jul 20, 2026 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | -1.91% | 8 |
| Jul 17, 2026 | 176.70 | 182.50 | 175.54 | 182.50 | 182.50 | 2.53% | 363 |
| Jul 16, 2026 | 178.94 | 182.92 | 178.00 | 178.00 | 178.00 | -1.97% | 200 |
| Jul 15, 2026 | 183.34 | 186.64 | 181.20 | 181.58 | 181.58 | -0.01% | 761 |
| Jul 14, 2026 | 163.86 | 181.60 | 162.98 | 181.60 | 181.60 | 9.99% | 181 |
| Jul 13, 2026 | 163.88 | 165.20 | 161.34 | 165.10 | 165.10 | 0.67% | 218 |
| Jul 10, 2026 | 171.42 | 175.20 | 164.00 | 164.00 | 164.00 | -5.55% | 176 |
| Jul 9, 2026 | 166.62 | 173.64 | 166.34 | 173.64 | 173.64 | 4.63% | 226 |
| Jul 8, 2026 | 168.54 | 168.54 | 165.00 | 165.96 | 165.96 | -3.92% | 259 |
| Jul 7, 2026 | 172.08 | 178.42 | 169.94 | 172.74 | 172.74 | -1.22% | 170 |