CoreWeave, Inc. (FRA:I1V)
Germany · Delayed Price · Currency is EUR 74.47
-1.91 (-2.50%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:I1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 74.80 | 77.39 | 74.80 | 77.39 | 77.39 | 5.55% | 1,382 |
| Aug 24, 2026 | 73.89 | 74.03 | 71.24 | 73.32 | 73.32 | -3.22% | 1,282 |
| Aug 21, 2026 | 77.77 | 79.26 | 75.00 | 75.76 | 75.76 | -0.34% | 188 |
| Aug 20, 2026 | 78.98 | 78.98 | 76.02 | 76.02 | 76.02 | -3.10% | 174 |
| Aug 19, 2026 | 78.02 | 80.88 | 77.99 | 78.45 | 78.45 | -3.15% | 469 |
| Aug 18, 2026 | 89.20 | 90.12 | 81.00 | 81.00 | 81.00 | -12.90% | 2,889 |
| Aug 17, 2026 | 92.29 | 94.57 | 90.63 | 93.00 | 93.00 | 4.26% | 4,450 |
| Aug 14, 2026 | 91.62 | 91.62 | 89.20 | 89.20 | 89.20 | -5.42% | 4,629 |
| Aug 13, 2026 | 92.49 | 100.00 | 91.20 | 94.31 | 94.31 | 1.97% | 1,325 |
| Aug 12, 2026 | 89.62 | 95.40 | 89.62 | 92.49 | 92.49 | 22.58% | 4,414 |
| Aug 11, 2026 | 75.81 | 78.74 | 75.45 | 75.45 | 75.45 | -4.43% | 1,755 |
| Aug 10, 2026 | 79.99 | 79.99 | 78.40 | 78.95 | 78.95 | 3.15% | 28 |
| Aug 7, 2026 | 74.96 | 76.54 | 74.83 | 76.54 | 76.54 | 0.54% | 1,150 |
| Aug 6, 2026 | 75.80 | 77.70 | 73.87 | 76.13 | 76.13 | -3.07% | 1,884 |
| Aug 5, 2026 | 80.60 | 80.60 | 77.75 | 78.54 | 78.54 | -4.22% | 592 |
| Aug 4, 2026 | 75.50 | 82.00 | 73.43 | 82.00 | 82.00 | 11.35% | 4,487 |
| Aug 3, 2026 | 64.20 | 73.64 | 61.10 | 73.64 | 73.64 | 18.85% | 261 |
| Jul 31, 2026 | 68.02 | 68.56 | 61.49 | 61.96 | 61.96 | -1.93% | 1,609 |
| Jul 30, 2026 | 53.56 | 63.18 | 53.25 | 63.18 | 63.18 | 17.61% | 1,723 |
| Jul 29, 2026 | 58.98 | 58.99 | 53.72 | 53.72 | 53.72 | -10.18% | 675 |
| Jul 28, 2026 | 60.70 | 61.19 | 57.77 | 59.81 | 59.81 | -2.97% | 838 |
| Jul 27, 2026 | 65.69 | 65.79 | 61.64 | 61.64 | 61.64 | -1.23% | 3,089 |
| Jul 24, 2026 | 70.47 | 70.53 | 62.41 | 62.41 | 62.41 | -11.74% | 285 |
| Jul 23, 2026 | 73.12 | 73.50 | 70.71 | 70.71 | 70.71 | -2.51% | 25 |
| Jul 22, 2026 | 70.29 | 74.07 | 70.20 | 72.53 | 72.53 | 6.66% | 1,370 |
| Jul 21, 2026 | 65.90 | 68.00 | 65.70 | 68.00 | 68.00 | 3.09% | 985 |
| Jul 20, 2026 | 64.18 | 67.83 | 64.18 | 65.96 | 65.96 | 1.24% | 438 |
| Jul 17, 2026 | 61.49 | 65.15 | 60.73 | 65.15 | 65.15 | 0.52% | 726 |
| Jul 16, 2026 | 66.13 | 66.13 | 63.11 | 64.81 | 64.81 | -3.67% | 1,210 |
| Jul 15, 2026 | 71.15 | 71.15 | 66.41 | 67.28 | 67.28 | -2.77% | 1,644 |
| Jul 14, 2026 | 73.20 | 73.95 | 69.00 | 69.20 | 69.20 | -4.10% | 758 |
| Jul 13, 2026 | 75.60 | 76.52 | 72.05 | 72.16 | 72.16 | -6.58% | 1,770 |
| Jul 10, 2026 | 77.66 | 80.11 | 77.24 | 77.24 | 77.24 | -3.38% | 154 |
| Jul 9, 2026 | 79.00 | 81.35 | 79.00 | 79.94 | 79.94 | 5.18% | 82 |
| Jul 8, 2026 | 73.40 | 76.00 | 70.05 | 76.00 | 76.00 | 4.83% | 1,068 |
| Jul 7, 2026 | 74.50 | 74.50 | 70.04 | 72.50 | 72.50 | -2.79% | 1,518 |
| Jul 6, 2026 | 73.96 | 76.41 | 72.55 | 74.58 | 74.58 | -0.15% | 2,288 |
| Jul 3, 2026 | 73.69 | 74.98 | 73.50 | 74.69 | 74.69 | 3.78% | 433 |
| Jul 2, 2026 | 74.48 | 76.80 | 71.56 | 71.97 | 71.97 | -4.04% | 2,110 |
| Jul 1, 2026 | 87.80 | 87.80 | 75.00 | 75.00 | 75.00 | -12.90% | 689 |
| Jun 30, 2026 | 84.75 | 86.11 | 83.00 | 86.11 | 86.11 | 5.89% | 70 |
| Jun 29, 2026 | 85.46 | 87.49 | 78.99 | 81.32 | 81.32 | -4.52% | 565 |
| Jun 26, 2026 | 85.50 | 85.50 | 83.73 | 85.17 | 85.17 | -3.22% | 890 |
| Jun 25, 2026 | 92.40 | 92.55 | 88.00 | 88.00 | 88.00 | -1.68% | 1,729 |
| Jun 24, 2026 | 93.31 | 93.77 | 87.25 | 89.50 | 89.50 | -5.79% | 182 |
| Jun 23, 2026 | 92.01 | 95.00 | 90.11 | 95.00 | 95.00 | -5.94% | 743 |
| Jun 22, 2026 | 102.50 | 103.98 | 101.00 | 101.00 | 101.00 | -0.51% | 150 |
| Jun 19, 2026 | 101.50 | 101.66 | 100.98 | 101.52 | 101.52 | 0.73% | 365 |
| Jun 18, 2026 | 103.20 | 104.54 | 100.78 | 100.78 | 100.78 | -4.02% | 696 |
| Jun 17, 2026 | 101.48 | 105.00 | 99.83 | 105.00 | 105.00 | 5.00% | 959 |