Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 7.77
-0.06 (-0.80%)
Apr 24, 2026, 8:43 AM CET
FRA:CVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.51% | - |
| Mar 18, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.08% | - |
| Mar 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.09% | - |
| Mar 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.88% | - |
| Mar 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.19% | - |
| Mar 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.02% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.01% | - |
| Mar 10, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 4.20% | 600 |
| Mar 9, 2026 | 8.16 | 8.37 | 7.90 | 7.90 | 7.90 | -6.45% | 1,688 |
| Mar 6, 2026 | 9.15 | 9.15 | 8.44 | 8.44 | 8.44 | -8.66% | 242 |
| Mar 5, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.67% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.94% | - |
| Mar 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 8.39% | - |
| Mar 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.25% | - |
| Feb 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.98% | 200 |
| Feb 26, 2026 | 9.04 | 9.32 | 9.04 | 9.32 | 9.32 | 1.20% | 800 |
| Feb 25, 2026 | 8.95 | 9.21 | 8.95 | 9.21 | 9.21 | 1.01% | 400 |
| Feb 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.83% | - |
| Feb 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.91% | - |
| 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 |