CoreWeave, Inc. (FRA:I1V)
Germany · Delayed Price · Currency is EUR 65.15
+0.34 (0.52%)
At close: Jul 17, 2026
FRA:I1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 92.15 | 102.08 | 92.15 | 100.00 | 100.00 | 7.53% | 569 |
| Jun 15, 2026 | 92.08 | 93.00 | 90.55 | 93.00 | 93.00 | 4.49% | 1,697 |
| Jun 12, 2026 | 85.01 | 90.50 | 85.01 | 89.00 | 89.00 | 11.53% | 3,247 |
| Jun 11, 2026 | 82.69 | 84.00 | 79.80 | 79.80 | 79.80 | -5.00% | 131 |
| Jun 10, 2026 | 83.55 | 84.00 | 82.47 | 84.00 | 84.00 | 0.25% | 191 |
| Jun 9, 2026 | 90.50 | 91.87 | 80.92 | 83.79 | 83.79 | -6.82% | 505 |
| Jun 8, 2026 | 85.66 | 89.92 | 85.66 | 89.92 | 89.92 | 7.70% | 1,363 |
| Jun 5, 2026 | 90.91 | 90.95 | 82.99 | 83.49 | 83.49 | -9.25% | 2,016 |
| Jun 4, 2026 | 93.94 | 94.96 | 90.71 | 92.00 | 92.00 | -5.96% | 163 |
| Jun 3, 2026 | 103.48 | 103.80 | 95.99 | 97.83 | 97.83 | -7.27% | 1,005 |
| Jun 2, 2026 | 109.80 | 113.52 | 105.22 | 105.50 | 105.50 | -3.07% | 1,719 |
| Jun 1, 2026 | 97.20 | 109.24 | 95.51 | 108.84 | 108.84 | 20.93% | 2,456 |
| May 29, 2026 | 93.31 | 93.63 | 89.20 | 90.00 | 90.00 | -2.98% | 136 |
| May 28, 2026 | 89.20 | 93.74 | 89.20 | 92.76 | 92.76 | 4.87% | 569 |
| May 27, 2026 | 91.21 | 92.11 | 85.65 | 88.45 | 88.45 | -3.80% | 351 |
| May 26, 2026 | 92.99 | 92.99 | 91.85 | 91.94 | 91.94 | -1.02% | 374 |
| May 25, 2026 | 92.79 | 93.39 | 92.36 | 92.89 | 92.89 | -0.61% | 335 |
| May 22, 2026 | 94.60 | 95.96 | 93.28 | 93.46 | 93.46 | -0.10% | 916 |
| May 21, 2026 | 88.80 | 93.55 | 88.80 | 93.55 | 93.55 | 8.61% | 561 |
| May 20, 2026 | 86.16 | 88.46 | 86.13 | 86.13 | 86.13 | 0.15% | 675 |
| May 19, 2026 | 87.77 | 87.77 | 81.33 | 86.00 | 86.00 | -0.03% | 1,029 |
| May 18, 2026 | 91.04 | 93.30 | 86.00 | 86.03 | 86.03 | -6.65% | 7,735 |
| May 15, 2026 | 95.00 | 95.40 | 92.16 | 92.16 | 92.16 | -6.91% | 760 |
| May 14, 2026 | 95.21 | 99.00 | 94.97 | 99.00 | 99.00 | 2.70% | 395 |
| May 13, 2026 | 92.80 | 96.40 | 92.80 | 96.40 | 96.40 | 5.41% | 241 |
| May 12, 2026 | 96.59 | 96.59 | 86.00 | 91.45 | 91.45 | -6.87% | 391 |
| May 11, 2026 | 97.21 | 99.72 | 95.50 | 98.20 | 98.20 | 3.37% | 831 |