CrowdStrike Holdings, Inc. (FRA:45C0)
Germany · Delayed Price · Currency is EUR 8.80
-0.05 (-0.56%)
At close: Nov 13, 2026
FRA:45C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.56% | - |
| Nov 12, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | -1.67% | - |
| Nov 11, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.05% | - |
| Nov 10, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - | - |
| Nov 9, 2026 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | 1.17% | - |
| Nov 6, 2026 | 8.30 | 8.70 | 8.30 | 8.55 | 8.55 | 1.18% | 50 |
| Nov 5, 2026 | 8.85 | 8.90 | 8.45 | 8.45 | 8.45 | -10.58% | 56 |
| Nov 4, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | - | - |
| Nov 3, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | -1.56% | 150 |
| Nov 2, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -2.04% | - |
| Oct 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | 50 |
| Oct 29, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | -1.94% | - |
| Oct 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75% | - |
| Oct 27, 2026 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -8.82% | 5 |
| Oct 26, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 15.25% | - |
| Oct 23, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | - | 500 |
| Oct 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Oct 21, 2026 | 8.60 | 9.35 | 8.60 | 9.35 | 9.35 | 5.65% | - |
| Oct 20, 2026 | 8.40 | 8.85 | 8.40 | 8.85 | 8.85 | 3.51% | - |
| Oct 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Oct 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.85% | 77 |
| Oct 15, 2026 | 9.48 | 9.48 | 9.36 | 9.36 | 9.36 | -6.40% | 105 |
| Oct 14, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | - | 50 |
| Oct 13, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Oct 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Oct 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 10 |
| Oct 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 7, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 500 |
| Oct 6, 2026 | 10.60 | 11.10 | 10.60 | 10.70 | 10.70 | 2.88% | 710 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 29, 2026 | 9.88 | 10.20 | 9.88 | 10.20 | 10.20 | 2.82% | 500 |
| Sep 28, 2026 | 9.64 | 9.92 | 9.64 | 9.92 | 9.92 | 1.64% | 385 |
| Sep 25, 2026 | 10.00 | 10.10 | 9.76 | 9.76 | 9.76 | -2.01% | 1,475 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Sep 23, 2026 | 9.56 | 9.96 | 9.52 | 9.96 | 9.96 | 3.75% | - |
| Sep 22, 2026 | 9.60 | 9.72 | 9.56 | 9.60 | 9.60 | 0.84% | 680 |
| Sep 21, 2026 | 9.08 | 9.52 | 9.08 | 9.52 | 9.52 | 4.39% | - |
| Sep 18, 2026 | 9.44 | 9.44 | 9.12 | 9.12 | 9.12 | -2.56% | - |
| Sep 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.30% | - |
| Sep 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.28% | - |
| Sep 15, 2026 | 8.92 | 9.36 | 8.92 | 9.36 | 9.36 | 13.59% | - |
| Sep 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.98% | - |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.51% | - |
| Sep 10, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 9, 2026 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | -1.49% | - |
| Sep 8, 2026 | 8.08 | 8.24 | 8.08 | 8.08 | 8.08 | -1.94% | 150 |
| Sep 7, 2026 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | -1.90% | 165 |