Cleveland-Cliffs Inc. (FRA:CVA)
Germany · Delayed Price · Currency is EUR 11.03
+0.46 (4.30%)
At close: Sep 18, 2026
FRA:CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.00% | - |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.55% | - |
| Aug 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.20% | - |
| Aug 11, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.66% | - |
| Aug 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.33% | - |
| Aug 7, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.26% | - |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.11% | - |
| Aug 5, 2026 | 10.61 | 11.09 | 10.61 | 10.78 | 10.78 | 6.21% | 2,030 |
| Aug 4, 2026 | 9.67 | 10.15 | 9.67 | 10.15 | 10.15 | 2.73% | 700 |
| Aug 3, 2026 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | -4.26% | 700 |
| Jul 31, 2026 | 10.01 | 10.32 | 10.01 | 10.32 | 10.32 | 3.30% | 900 |
| Jul 30, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | -3.71% | 700 |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.12% | - |
| Jul 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jul 27, 2026 | 10.41 | 10.70 | 10.41 | 10.70 | 10.70 | 4.19% | 1,000 |
| Jul 24, 2026 | 9.55 | 10.27 | 9.55 | 10.27 | 10.27 | 2.70% | 1,845 |
| Jul 23, 2026 | 8.27 | 10.00 | 8.27 | 10.00 | 10.00 | 23.79% | 2,000 |
| Jul 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.46% | - |
| Jul 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.96% | - |
| Jul 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.09% | - |
| 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% | - |