Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 8.11
-0.20 (-2.43%)
Jul 17, 2026, 9:43 PM CET
FRA:CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.97% | - |
| Jul 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.73% | - |
| Jul 15, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.26% | - |
| Jul 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.11% | - |
| Jul 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.05% | - |
| Jul 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.55% | - |
| Jul 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.15% | - |
| Jul 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.64% | - |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.81% | - |
| Jul 6, 2026 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 1.72% | 200 |
| Jul 3, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.67% | - |
| Jul 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.54% | - |
| Jul 1, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.40% | - |
| Jun 30, 2026 | 8.31 | 8.31 | 8.28 | 8.28 | 8.28 | -5.37% | 700 |
| Jun 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.08% | - |
| Jun 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.47% | - |
| Jun 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -5.41% | - |
| Jun 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.65% | - |
| Jun 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.88% | - |
| Jun 22, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.70% | - |
| Jun 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.75% | - |
| Jun 18, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.29% | - |
| Jun 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.66% | - |
| Jun 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.12% | - |
| Jun 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3.41% | - |
| Jun 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 9.92% | - |
| Jun 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.66% | - |
| Jun 10, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.64% | - |
| Jun 9, 2026 | 10.97 | 11.32 | 10.94 | 10.94 | 10.94 | -5.77% | 3,890 |
| Jun 8, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -5.19% | - |
| Jun 5, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.62% | - |
| Jun 4, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.45% | - |
| Jun 3, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 8.71% | - |
| 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 |