Cloudflare, Inc. (FRA:8CF)
Germany · Delayed Price · Currency is EUR 272.40
-1.40 (-0.51%)
At close: Oct 23, 2026
FRA:8CF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 272.20 | 272.40 | 269.40 | 272.40 | 272.40 | -0.51% | - |
| Oct 22, 2026 | 274.40 | 278.70 | 273.80 | 273.80 | 273.80 | -1.72% | 80 |
| Oct 21, 2026 | 262.40 | 278.60 | 261.80 | 278.60 | 278.60 | 6.91% | 8 |
| Oct 20, 2026 | 263.90 | 263.90 | 260.60 | 260.60 | 260.60 | -2.40% | - |
| Oct 19, 2026 | 266.50 | 267.90 | 266.50 | 267.00 | 267.00 | 1.02% | 5 |
| Oct 16, 2026 | 279.90 | 282.60 | 264.30 | 264.30 | 264.30 | -4.55% | 5 |
| Oct 15, 2026 | 285.50 | 285.50 | 272.90 | 276.90 | 276.90 | -7.30% | 191 |
| Oct 14, 2026 | 309.20 | 309.20 | 298.70 | 298.70 | 298.70 | -4.02% | 25 |
| Oct 13, 2026 | 314.60 | 314.60 | 311.20 | 311.20 | 311.20 | -3.11% | 16 |
| Oct 12, 2026 | 320.40 | 322.30 | 320.40 | 321.20 | 321.20 | -0.31% | 5 |
| Oct 9, 2026 | 303.40 | 323.20 | 303.40 | 322.20 | 322.20 | 6.37% | 13 |
| Oct 8, 2026 | 302.30 | 310.40 | 302.20 | 302.90 | 302.90 | -3.23% | 150 |
| Oct 7, 2026 | 313.00 | 315.00 | 313.00 | 313.00 | 313.00 | -3.63% | - |
| Oct 6, 2026 | 319.30 | 324.80 | 319.30 | 324.80 | 324.80 | 4.14% | 100 |
| Oct 5, 2026 | 314.50 | 318.90 | 309.50 | 311.90 | 311.90 | 0.06% | 150 |
| Oct 2, 2026 | 309.70 | 314.90 | 309.70 | 311.70 | 311.70 | 2.06% | 16 |
| Oct 1, 2026 | 308.00 | 308.00 | 305.40 | 305.40 | 305.40 | -1.23% | 4 |
| Sep 30, 2026 | 306.90 | 317.30 | 306.90 | 309.20 | 309.20 | -0.23% | 31 |
| Sep 29, 2026 | 308.40 | 311.00 | 308.40 | 309.90 | 309.90 | 5.44% | 151 |
| Sep 28, 2026 | 305.10 | 305.10 | 293.90 | 293.90 | 293.90 | -5.83% | 16 |
| Sep 25, 2026 | 313.50 | 314.40 | 312.10 | 312.10 | 312.10 | -2.44% | - |
| Sep 24, 2026 | 303.40 | 319.90 | 303.40 | 319.90 | 319.90 | 3.80% | 60 |
| Sep 23, 2026 | 306.90 | 308.20 | 306.90 | 308.20 | 308.20 | 0.72% | - |
| Sep 22, 2026 | 302.90 | 310.00 | 302.90 | 306.00 | 306.00 | 3.52% | 70 |
| Sep 21, 2026 | 281.00 | 295.60 | 281.00 | 295.60 | 295.60 | 1.97% | 8 |
| Sep 18, 2026 | 289.70 | 289.90 | 288.90 | 289.90 | 289.90 | 4.28% | 20 |
| Sep 17, 2026 | 288.60 | 288.60 | 278.00 | 278.00 | 278.00 | -0.61% | 109 |
| Sep 16, 2026 | 281.60 | 281.60 | 279.70 | 279.70 | 279.70 | -2.31% | 120 |
| Sep 15, 2026 | 281.80 | 286.30 | 278.30 | 286.30 | 286.30 | 5.57% | 105 |
| Sep 14, 2026 | 262.60 | 271.20 | 262.60 | 271.20 | 271.20 | 0.78% | 22 |
| Sep 11, 2026 | 266.80 | 269.10 | 266.00 | 269.10 | 269.10 | 1.47% | 28 |
| Sep 10, 2026 | 267.20 | 267.20 | 265.20 | 265.20 | 265.20 | 6.12% | - |
| Sep 9, 2026 | 243.10 | 249.90 | 243.10 | 249.90 | 249.90 | 4.52% | - |
| Sep 8, 2026 | 236.70 | 239.90 | 236.70 | 239.10 | 239.10 | -0.21% | 1 |
| Sep 7, 2026 | 239.80 | 241.30 | 239.60 | 239.60 | 239.60 | -1.07% | - |
| Sep 4, 2026 | 243.80 | 244.50 | 242.20 | 242.20 | 242.20 | -0.90% | - |
| Sep 3, 2026 | 233.90 | 244.40 | 233.90 | 244.40 | 244.40 | 0.58% | 36 |
| Sep 2, 2026 | 243.00 | 243.50 | 242.70 | 243.00 | 243.00 | -1.66% | 167 |
| Sep 1, 2026 | 260.90 | 261.50 | 247.10 | 247.10 | 247.10 | -3.89% | 99 |
| Aug 31, 2026 | 254.70 | 257.10 | 254.70 | 257.10 | 257.10 | -2.13% | 10 |
| Aug 28, 2026 | 261.60 | 265.70 | 261.60 | 262.70 | 262.70 | 1.82% | 4 |
| Aug 27, 2026 | 252.40 | 258.00 | 247.10 | 258.00 | 258.00 | 9.55% | 108 |
| Aug 26, 2026 | 235.90 | 235.90 | 232.50 | 235.50 | 235.50 | -0.08% | 64 |
| Aug 25, 2026 | 239.20 | 245.50 | 235.70 | 235.70 | 235.70 | -4.11% | 70 |
| Aug 24, 2026 | 251.60 | 252.00 | 245.80 | 245.80 | 245.80 | -0.81% | 27 |
| Aug 21, 2026 | 237.90 | 247.80 | 236.50 | 247.80 | 247.80 | 2.95% | 75 |
| Aug 20, 2026 | 248.00 | 248.00 | 240.70 | 240.70 | 240.70 | -1.80% | 33 |
| Aug 19, 2026 | 255.90 | 260.10 | 245.10 | 245.10 | 245.10 | -5.29% | 19 |
| Aug 18, 2026 | 260.80 | 265.30 | 258.80 | 258.80 | 258.80 | -2.56% | 152 |
| Aug 17, 2026 | 276.30 | 276.30 | 265.60 | 265.60 | 265.60 | -3.42% | 50 |