CF Industries Holdings, Inc. (FRA:C4F)
Germany · Delayed Price · Currency is EUR 82.61
-1.53 (-1.82%)
At close: Feb 20, 2026
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.55 | 84.55 | 81.38 | 82.61 | 82.61 | -1.82% | 65 |
| Feb 19, 2026 | 81.16 | 85.78 | 81.16 | 84.14 | 84.14 | 3.66% | 252 |
| Feb 18, 2026 | 79.03 | 81.45 | 78.64 | 81.17 | 81.17 | 2.51% | 50 |
| Feb 17, 2026 | 79.31 | 79.31 | 78.79 | 79.18 | 79.18 | -0.59% | - |
| Feb 16, 2026 | 79.70 | 79.70 | 79.53 | 79.65 | 79.65 | 0.19% | - |
| Feb 13, 2026 | 78.68 | 79.89 | 78.16 | 79.50 | 79.50 | -2.63% | - |
| Feb 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.23 | -0.40% | - |
| Feb 11, 2026 | 80.69 | 81.98 | 80.69 | 81.98 | 81.56 | 3.09% | 25 |
| Feb 10, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.11 | 2.03% | - |
| Feb 9, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.54 | 0.97% | - |
| Feb 6, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 76.79 | -3.60% | - |
| Feb 5, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 79.66 | 5.33% | - |
| Feb 4, 2026 | 77.30 | 77.30 | 76.02 | 76.02 | 75.63 | 0.05% | 100 |
| Feb 3, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.59 | -3.14% | - |
| Feb 2, 2026 | 76.50 | 78.44 | 76.50 | 78.44 | 78.04 | 0.59% | 76 |
| Jan 30, 2026 | 78.15 | 78.32 | 77.98 | 77.98 | 77.58 | -0.62% | 20 |
| Jan 29, 2026 | 77.60 | 78.96 | 77.60 | 78.47 | 78.07 | 0.80% | - |
| Jan 28, 2026 | 76.47 | 77.85 | 76.47 | 77.85 | 77.45 | 2.37% | - |
| Jan 27, 2026 | 77.19 | 77.19 | 75.97 | 76.05 | 75.66 | -1.54% | - |
| Jan 26, 2026 | 77.56 | 78.27 | 76.80 | 77.24 | 76.84 | -1.10% | 12 |
| Jan 23, 2026 | 75.83 | 78.40 | 75.83 | 78.10 | 77.70 | 2.88% | - |
| Jan 22, 2026 | 78.42 | 79.28 | 75.91 | 75.91 | 75.52 | -3.10% | 130 |
| Jan 21, 2026 | 75.42 | 78.34 | 75.42 | 78.34 | 77.94 | 3.89% | 10 |
| Jan 20, 2026 | 73.98 | 75.95 | 73.95 | 75.41 | 75.02 | 1.38% | 279 |
| Jan 19, 2026 | 73.63 | 74.38 | 73.63 | 74.38 | 74.00 | -0.75% | - |
| Jan 16, 2026 | 74.54 | 74.94 | 73.39 | 74.94 | 74.55 | 0.47% | - |
| Jan 15, 2026 | 72.57 | 74.59 | 72.57 | 74.59 | 74.21 | 2.36% | 60 |
| Jan 14, 2026 | 70.79 | 75.40 | 70.79 | 72.87 | 72.49 | 2.79% | - |
| Jan 13, 2026 | 69.28 | 72.62 | 69.28 | 70.89 | 70.52 | 2.47% | 20 |
| Jan 12, 2026 | 70.29 | 70.50 | 69.18 | 69.18 | 68.82 | -2.59% | - |
| Jan 9, 2026 | 69.57 | 71.56 | 69.57 | 71.02 | 70.65 | 1.82% | - |
| Jan 8, 2026 | 65.90 | 69.89 | 65.90 | 69.75 | 69.39 | 5.01% | 60 |
| Jan 7, 2026 | 67.64 | 67.78 | 65.09 | 66.42 | 66.08 | -2.48% | - |
| Jan 6, 2026 | 68.21 | 68.32 | 67.81 | 68.11 | 67.76 | -0.21% | - |
| Jan 5, 2026 | 68.48 | 68.80 | 68.23 | 68.25 | 67.90 | -0.01% | - |
| Jan 2, 2026 | 65.62 | 68.53 | 65.62 | 68.26 | 67.91 | 3.24% | - |
| Dec 30, 2025 | 65.64 | 66.12 | 65.64 | 66.12 | 65.78 | 0.46% | 150 |
| Dec 29, 2025 | 65.51 | 65.95 | 65.51 | 65.82 | 65.48 | -0.59% | - |
| Dec 23, 2025 | 65.48 | 66.50 | 65.48 | 66.21 | 65.87 | 0.38% | - |
| Dec 22, 2025 | 67.14 | 67.16 | 65.96 | 65.96 | 65.62 | -1.36% | 289 |
| Dec 19, 2025 | 66.68 | 67.47 | 66.68 | 66.87 | 66.52 | 0.32% | - |
| Dec 18, 2025 | 67.12 | 67.61 | 66.66 | 66.66 | 66.32 | -0.76% | - |
| Dec 17, 2025 | 66.11 | 67.40 | 66.11 | 67.17 | 66.82 | 1.97% | - |
| Dec 16, 2025 | 66.45 | 66.56 | 65.87 | 65.87 | 65.53 | -1.52% | - |
| Dec 15, 2025 | 67.45 | 67.45 | 66.36 | 66.89 | 66.54 | -0.68% | - |
| Dec 12, 2025 | 66.79 | 67.48 | 66.79 | 67.35 | 67.00 | 0.75% | - |
| Dec 11, 2025 | 64.90 | 67.39 | 64.90 | 66.85 | 66.51 | 2.63% | - |
| Dec 10, 2025 | 65.71 | 65.71 | 65.06 | 65.14 | 64.80 | -1.00% | - |
| Dec 9, 2025 | 66.17 | 66.42 | 65.80 | 65.80 | 65.46 | -0.96% | - |
| Dec 8, 2025 | 66.66 | 67.21 | 66.44 | 66.44 | 66.10 | -0.67% | - |