Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 11.57
-0.57 (-4.70%)
At close: Oct 23, 2026
FRA:CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -4.70% | - |
| Oct 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.12% | - |
| Oct 21, 2026 | 12.11 | 12.15 | 12.11 | 12.15 | 12.15 | -2.37% | 2,000 |
| Oct 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.20% | - |
| Oct 19, 2026 | 10.94 | 12.47 | 10.94 | 12.47 | 12.47 | 15.78% | 3,300 |
| Oct 16, 2026 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | -2.80% | 1,000 |
| Oct 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.98% | - |
| Oct 14, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.70% | - |
| Oct 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.23% | 115 |
| Oct 12, 2026 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | 4.94% | 151 |
| Oct 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.45% | - |
| Oct 8, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.84% | - |
| Oct 7, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.28% | - |
| Oct 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7.43% | - |
| Oct 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.44% | - |
| Oct 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.59% | - |
| Oct 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.80% | - |
| Sep 30, 2026 | 9.67 | 9.87 | 9.67 | 9.87 | 9.87 | 0.26% | 327 |
| Sep 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -6.80% | - |
| Sep 28, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.07% | - |
| Sep 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.72% | - |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 23, 2026 | 10.91 | 11.30 | 10.91 | 11.30 | 11.30 | 7.88% | 2,000 |
| Sep 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.85% | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.22% | - |
| Sep 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.30% | - |
| Sep 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4.50% | - |
| Sep 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.75% | - |
| Sep 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.48% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.28% | - |
| Sep 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.79% | - |
| Sep 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.38% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.64% | - |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.42% | - |
| Sep 7, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.63% | - |
| Sep 4, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.78% | - |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 7.40% | - |
| Sep 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.16% | - |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.08% | - |
| Aug 31, 2026 | 9.96 | 10.13 | 9.96 | 10.11 | 10.11 | - | 457 |
| Aug 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.69% | - |
| Aug 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.70% | - |
| Aug 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.47% | - |
| Aug 25, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.35% | - |
| Aug 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.74% | - |
| Aug 21, 2026 | 9.18 | 9.32 | 9.18 | 9.32 | 9.32 | -1.94% | 300 |
| Aug 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -6.33% | - |
| Aug 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.10% | - |
| Aug 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.70% | - |
| Aug 17, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -1.83% | 500 |