Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 11.64
-0.30 (-2.51%)
At close: Jan 30, 2026
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.09% | - |
| Dec 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.58% | - |
| Dec 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.23% | - |
| Dec 2, 2025 | 11.01 | 11.18 | 11.01 | 11.18 | 11.18 | 1.14% | 222 |
| Dec 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.84% | - |
| Nov 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.39% | - |
| Nov 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.64% | - |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.03% | - |
| Nov 25, 2025 | 10.29 | 10.43 | 10.29 | 10.43 | 10.43 | 6.85% | 310 |
| Nov 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.82% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.85% | - |
| Nov 20, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.57% | 115 |
| Nov 19, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 5.15% | - |
| Nov 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% | - |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.35% | - |