Cloudflare, Inc. (FRA:8CF)
Germany · Delayed Price · Currency is EUR 226.30
-6.60 (-2.83%)
Last updated: Jun 3, 2026, 5:25 PM CET
FRA:8CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 226.40 | 232.90 | 226.40 | 232.90 | - | 3.05% | - |
| Jun 1, 2026 | 205.90 | 226.00 | 204.20 | 226.00 | 226.00 | 10.24% | 924 |
| May 29, 2026 | 195.00 | 205.00 | 192.00 | 205.00 | 205.00 | 11.44% | 213 |
| May 28, 2026 | 184.95 | 185.00 | 183.95 | 183.95 | 183.95 | 1.41% | 48 |
| May 27, 2026 | 183.05 | 183.05 | 180.25 | 181.40 | 181.40 | -1.81% | 133 |
| May 26, 2026 | 187.00 | 188.65 | 184.75 | 184.75 | 184.75 | -0.83% | 27 |
| May 25, 2026 | 188.50 | 188.50 | 186.30 | 186.30 | 186.30 | 0.22% | 10 |
| May 22, 2026 | 182.60 | 185.90 | 182.30 | 185.90 | 185.90 | 3.91% | 50 |
| May 21, 2026 | 178.65 | 181.00 | 175.80 | 178.90 | 178.90 | -0.06% | 365 |
| May 20, 2026 | 176.70 | 179.00 | 175.60 | 179.00 | 179.00 | 3.53% | 15 |
| May 19, 2026 | 171.15 | 173.65 | 171.15 | 172.90 | 172.90 | -0.63% | 8 |
| May 18, 2026 | 170.85 | 175.10 | 166.70 | 174.00 | 174.00 | 1.93% | 236 |
| May 15, 2026 | 167.00 | 170.70 | 167.00 | 170.70 | 170.70 | 0.18% | 50 |
| May 14, 2026 | 164.15 | 170.40 | 164.15 | 170.40 | 170.40 | 4.54% | 57 |
| May 13, 2026 | 159.30 | 163.45 | 158.00 | 163.00 | 163.00 | 1.88% | 247 |
| May 12, 2026 | 166.05 | 166.05 | 160.00 | 160.00 | 160.00 | -5.21% | 297 |
| May 11, 2026 | 168.85 | 171.30 | 165.80 | 168.80 | 168.80 | 1.38% | 250 |
| May 8, 2026 | 182.80 | 186.75 | 164.35 | 166.50 | 166.50 | -23.31% | 1,058 |
| May 7, 2026 | 207.00 | 219.60 | 207.00 | 217.10 | 217.10 | 2.41% | 285 |
| May 6, 2026 | 212.70 | 212.70 | 200.70 | 212.00 | 212.00 | 2.22% | 108 |
| May 5, 2026 | 188.40 | 207.40 | 188.40 | 207.40 | 207.40 | 8.99% | 336 |
| May 4, 2026 | 182.60 | 190.30 | 182.60 | 190.30 | 190.30 | 5.46% | 17 |
| Apr 30, 2026 | 179.50 | 180.45 | 179.50 | 180.45 | 180.45 | -0.58% | 80 |
| Apr 29, 2026 | 178.00 | 181.50 | 175.80 | 181.50 | 181.50 | 0.95% | 1,169 |
| Apr 28, 2026 | 178.75 | 179.80 | 177.95 | 179.80 | 179.80 | -0.77% | 5 |
| Apr 27, 2026 | 174.00 | 181.20 | 172.50 | 181.20 | 181.20 | 4.23% | 77 |
| Apr 24, 2026 | 173.25 | 173.85 | 172.85 | 173.85 | 173.85 | -0.66% | 60 |
| Apr 23, 2026 | 172.75 | 175.00 | 171.60 | 175.00 | 175.00 | -1.13% | 5 |
| Apr 22, 2026 | 175.45 | 177.90 | 175.45 | 177.00 | 177.00 | -0.78% | 23 |
| Apr 21, 2026 | 172.65 | 178.40 | 172.65 | 178.40 | 178.40 | 6.38% | 134 |
| Apr 20, 2026 | 166.25 | 167.70 | 166.25 | 167.70 | 167.70 | - | 60 |
| Apr 17, 2026 | 165.00 | 167.80 | 165.00 | 167.70 | 167.70 | - | 130 |
| Apr 16, 2026 | 164.80 | 167.70 | 162.20 | 167.70 | 167.70 | 4.36% | 358 |
| Apr 15, 2026 | 153.25 | 160.70 | 153.25 | 160.70 | 160.70 | 6.49% | 368 |
| Apr 14, 2026 | 156.70 | 159.65 | 150.90 | 150.90 | 150.90 | -2.80% | 754 |
| Apr 13, 2026 | 142.55 | 155.25 | 141.90 | 155.25 | 155.25 | 8.53% | 1,055 |
| Apr 10, 2026 | 163.20 | 167.50 | 142.85 | 143.05 | 143.05 | -12.10% | 296 |
| Apr 9, 2026 | 179.10 | 179.10 | 159.40 | 162.75 | 162.75 | -14.43% | 59 |
| Apr 8, 2026 | 189.05 | 195.20 | 189.05 | 190.20 | 190.20 | 5.40% | 225 |
| Apr 7, 2026 | 180.85 | 180.85 | 180.45 | 180.45 | 180.45 | -1.12% | - |
| 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 |