Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 9.06
+0.34 (3.87%)
Feb 20, 2026, 9:43 PM CET
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.30% | - |
| Feb 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.68% | - |
| Feb 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% | - |
| Feb 17, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.10% | - |
| Feb 16, 2026 | 8.72 | 8.87 | 8.72 | 8.87 | 8.87 | 0.02% | 15 |
| Feb 13, 2026 | 8.98 | 8.98 | 8.87 | 8.87 | 8.87 | -15.45% | 2 |
| Feb 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.72% | - |
| Feb 11, 2026 | 10.26 | 10.56 | 10.26 | 10.56 | 10.56 | 2.42% | 1,710 |
| Feb 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -16.74% | - |
| Feb 9, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.39% | - |
| Feb 6, 2026 | 11.63 | 12.22 | 11.63 | 12.22 | 12.22 | 0.46% | 530 |
| Feb 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.33% | - |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.54% | - |
| Feb 3, 2026 | 11.68 | 11.94 | 11.68 | 11.94 | 11.94 | 8.83% | 1,322 |
| Feb 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -5.81% | - |
| Jan 30, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.51% | - |
| Jan 29, 2026 | 11.66 | 11.94 | 11.66 | 11.94 | 11.94 | 0.69% | 420 |
| Jan 28, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.91% | - |
| Jan 27, 2026 | 11.79 | 11.79 | 11.64 | 11.64 | 11.64 | -9.06% | 920 |
| Jan 26, 2026 | 12.67 | 13.03 | 12.67 | 12.80 | 12.80 | 4.81% | 1,266 |
| Jan 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.37% | - |
| Jan 22, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.11% | - |
| Jan 21, 2026 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 4.58% | 45 |
| Jan 20, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.61% | - |
| Jan 19, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -3.36% | - |
| Jan 16, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.41% | 30 |
| Jan 15, 2026 | 11.95 | 12.37 | 11.95 | 12.37 | 12.37 | 3.08% | 370 |
| Jan 14, 2026 | 11.36 | 12.00 | 11.36 | 12.00 | 12.00 | 8.99% | 100 |
| Jan 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2.21% | - |
| Jan 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | - |
| Jan 9, 2026 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 6.35% | 500 |
| Jan 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -9.74% | - |
| Jan 7, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.20% | - |
| Jan 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.80% | - |
| Jan 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.45% | 100 |
| Jan 2, 2026 | 11.30 | 11.53 | 11.30 | 11.53 | 11.53 | 1.21% | 219 |
| Dec 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.71% | - |
| Dec 29, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.43% | - |
| Dec 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.49% | - |
| Dec 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.27% | - |
| Dec 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.44% | - |
| Dec 18, 2025 | 10.95 | 10.99 | 10.95 | 10.95 | 10.95 | -0.13% | 800 |
| Dec 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.70% | - |
| Dec 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.37% | - |
| Dec 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -5.90% | - |
| Dec 12, 2025 | 11.36 | 11.50 | 11.36 | 11.50 | 11.50 | 8.12% | 957 |
| Dec 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.93% | - |
| Dec 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.14% | - |
| Dec 9, 2025 | 10.55 | 10.66 | 10.55 | 10.66 | 10.66 | 1.27% | 456 |
| Dec 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.25% | - |