Cloudflare, Inc. (FRA:8CF)
Germany · Delayed Price · Currency is EUR 181.60
+3.18 (1.78%)
Last updated: Apr 2, 2026, 5:25 PM CET
FRA:8CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 172.14 | 182.50 | 172.14 | 182.50 | 182.50 | 2.67% | 10 |
| Apr 1, 2026 | 182.06 | 182.06 | 177.40 | 177.76 | 177.76 | 1.31% | 20 |
| Mar 31, 2026 | 167.16 | 175.46 | 167.16 | 175.46 | 175.46 | 5.22% | 36 |
| Mar 30, 2026 | 174.04 | 177.12 | 166.72 | 166.76 | 166.76 | -4.60% | 2 |
| Mar 27, 2026 | 180.76 | 181.72 | 174.02 | 174.80 | 174.80 | -3.16% | 54 |
| Mar 26, 2026 | 185.86 | 187.90 | 179.00 | 180.50 | 180.50 | -6.33% | 148 |
| Mar 25, 2026 | 183.44 | 192.70 | 183.44 | 192.70 | 192.70 | 2.88% | 100 |
| Mar 24, 2026 | 188.24 | 188.72 | 187.30 | 187.30 | 187.30 | -2.62% | - |
| Mar 23, 2026 | 186.12 | 192.52 | 181.62 | 192.34 | 192.34 | 1.68% | 141 |
| Mar 20, 2026 | 190.66 | 194.54 | 188.90 | 189.16 | 189.16 | -0.76% | 65 |
| Mar 19, 2026 | 194.04 | 195.76 | 190.60 | 190.60 | 190.60 | -2.95% | 274 |
| Mar 18, 2026 | 187.00 | 199.00 | 186.28 | 196.40 | 196.40 | 6.68% | 265 |
| Mar 17, 2026 | 178.12 | 184.10 | 176.36 | 184.10 | 184.10 | 1.15% | 15 |
| Mar 16, 2026 | 189.44 | 189.44 | 182.00 | 182.00 | 182.00 | -2.88% | 1 |
| Mar 13, 2026 | 184.02 | 188.00 | 184.02 | 187.40 | 187.40 | 0.54% | 62 |
| Mar 12, 2026 | 180.60 | 186.80 | 179.62 | 186.40 | 186.40 | 1.75% | 150 |
| Mar 11, 2026 | 179.10 | 184.36 | 178.14 | 183.20 | 183.20 | 6.91% | 277 |
| Mar 10, 2026 | 170.72 | 174.20 | 170.72 | 171.36 | 171.36 | -0.21% | 100 |
| Mar 9, 2026 | 166.80 | 174.02 | 161.26 | 171.72 | 171.72 | 2.21% | 146 |
| Mar 6, 2026 | 163.50 | 168.00 | 163.50 | 168.00 | 168.00 | 6.25% | 62 |
| Mar 5, 2026 | 157.34 | 158.12 | 157.08 | 158.12 | 158.12 | -0.98% | - |
| Mar 4, 2026 | 150.96 | 161.16 | 150.96 | 159.68 | 159.68 | 6.24% | 154 |
| Mar 3, 2026 | 151.10 | 151.10 | 150.30 | 150.30 | 150.30 | 0.37% | - |
| Mar 2, 2026 | 143.02 | 149.74 | 142.72 | 149.74 | 149.74 | 4.70% | 125 |
| Feb 27, 2026 | 146.28 | 149.30 | 142.44 | 143.02 | 143.02 | -2.84% | 737 |
| Feb 26, 2026 | 146.00 | 147.70 | 142.38 | 147.20 | 147.20 | 2.05% | 747 |
| Feb 25, 2026 | 141.20 | 144.24 | 138.68 | 144.24 | 144.24 | 3.73% | 93 |
| Feb 24, 2026 | 135.82 | 141.04 | 135.32 | 139.06 | 139.06 | 2.52% | 69 |
| Feb 23, 2026 | 147.50 | 152.14 | 135.36 | 135.64 | 135.64 | -17.17% | 202 |
| Feb 20, 2026 | 162.20 | 163.76 | 160.96 | 163.76 | 163.76 | 0.27% | 60 |
| Feb 19, 2026 | 161.24 | 163.32 | 160.44 | 163.32 | 163.32 | 0.39% | 31 |
| Feb 18, 2026 | 162.24 | 163.36 | 160.00 | 162.68 | 162.68 | 0.57% | 64 |
| Feb 17, 2026 | 164.12 | 164.12 | 160.18 | 161.76 | 161.76 | -3.43% | 42 |
| Feb 16, 2026 | 166.82 | 167.50 | 163.78 | 167.50 | 167.50 | 7.17% | 41 |
| Feb 13, 2026 | 153.74 | 156.30 | 153.74 | 156.30 | 156.30 | 0.59% | - |
| Feb 12, 2026 | 159.70 | 161.62 | 155.38 | 155.38 | 155.38 | -6.16% | 1,928 |
| Feb 11, 2026 | 172.84 | 175.10 | 165.58 | 165.58 | 165.58 | 8.26% | 467 |
| Feb 10, 2026 | 144.02 | 152.94 | 144.02 | 152.94 | 152.94 | 5.29% | 113 |
| Feb 9, 2026 | 148.20 | 148.20 | 143.72 | 145.26 | 145.26 | 4.07% | 1,053 |
| Feb 6, 2026 | 137.70 | 139.58 | 137.70 | 139.58 | 139.58 | 0.17% | 30 |
| Feb 5, 2026 | 142.60 | 144.70 | 138.34 | 139.34 | 139.34 | 0.53% | 96 |
| Feb 4, 2026 | 144.50 | 146.38 | 138.60 | 138.60 | 138.60 | -1.60% | 85 |
| Feb 3, 2026 | 154.60 | 155.00 | 140.00 | 140.86 | 140.86 | -9.40% | 1,203 |
| Feb 2, 2026 | 146.98 | 155.48 | 145.24 | 155.48 | 155.48 | 4.18% | 151 |
| Jan 30, 2026 | 148.28 | 151.14 | 148.28 | 149.24 | 149.24 | -0.76% | 30 |
| Jan 29, 2026 | 156.88 | 157.74 | 150.38 | 150.38 | 150.38 | -3.16% | 287 |
| Jan 28, 2026 | 177.88 | 177.88 | 155.28 | 155.28 | 155.28 | -13.88% | 309 |
| Jan 27, 2026 | 161.70 | 180.30 | 161.70 | 180.30 | 180.30 | 11.05% | 329 |
| Jan 26, 2026 | 144.96 | 162.36 | 144.96 | 162.36 | 162.36 | 7.51% | 2,433 |
| Jan 23, 2026 | 146.30 | 151.02 | 146.28 | 151.02 | 151.02 | 3.04% | 30 |