Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 11.48
-0.16 (-1.33%)
At close: Jun 2, 2026
FRA:CVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.33% | - |
| Jun 1, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.84% | - |
| May 29, 2026 | 11.46 | 11.46 | 11.42 | 11.42 | 11.42 | 0.22% | 700 |
| May 28, 2026 | 10.75 | 11.40 | 10.75 | 11.40 | 11.40 | 1.97% | 375 |
| May 27, 2026 | 10.32 | 11.18 | 10.32 | 11.18 | 11.18 | 14.83% | 610 |
| May 26, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.25% | - |
| May 25, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.30% | - |
| May 22, 2026 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 6.15% | 250 |
| May 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.68% | - |
| May 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.74% | - |
| May 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 3.31% | - |
| May 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.44% | - |
| May 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.37% | - |
| May 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.51% | - |
| May 13, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.00% | - |
| May 12, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.23% | - |
| May 11, 2026 | 9.33 | 9.42 | 9.33 | 9.42 | 9.42 | 2.66% | 920 |
| May 8, 2026 | 9.01 | 9.18 | 9.01 | 9.18 | 9.18 | -2.28% | 430 |
| May 7, 2026 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 3.51% | 500 |
| May 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3.44% | - |
| May 5, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.50% | - |
| May 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.18% | - |
| Apr 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.18% | - |
| Apr 29, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -3.79% | 200 |
| Apr 28, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.25% | - |
| Apr 27, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | 15.52% | 500 |
| Apr 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.82% | - |
| Apr 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.96% | - |
| Apr 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -5.64% | - |
| Apr 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.49% | - |
| Apr 20, 2026 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -1.44% | 1,200 |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.44% | - |
| Apr 16, 2026 | 8.18 | 8.34 | 8.18 | 8.34 | 8.34 | 3.12% | 109 |
| Apr 15, 2026 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 2.15% | 400 |
| Apr 14, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.67% | - |
| Apr 13, 2026 | 7.59 | 7.71 | 7.59 | 7.71 | 7.71 | -2.16% | 607 |
| Apr 10, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.20% | - |
| Apr 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.03% | - |
| Apr 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 5.56% | - |
| Apr 7, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.54% | - |
| Apr 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.74% | - |
| Apr 1, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.67% | - |
| Mar 31, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.94% | - |
| Mar 30, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | -4.62% | 1,000 |
| Mar 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.28% | - |
| Mar 26, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 200 |
| Mar 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.78% | - |
| Mar 24, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.98 | 6.92% | 684 |
| Mar 23, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -6.04% | - |
| Mar 20, 2026 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -1.88% | 1,055 |