CrowdStrike Holdings, Inc. (VIE:CRWD)
Austria · Delayed Price · Currency is EUR 231.90
-6.55 (-2.75%)
At close: Oct 29, 2026
VIE:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 224.15 | 232.55 | 222.40 | 231.90 | 231.90 | -2.75% | 162 |
| Oct 28, 2026 | 243.55 | 243.55 | 238.45 | 238.45 | 238.45 | -0.77% | 178 |
| Oct 27, 2026 | 237.05 | 240.30 | 237.05 | 240.30 | 240.30 | 12.29% | 3 |
| Oct 23, 2026 | 212.50 | 214.25 | 212.00 | 214.00 | 214.00 | 0.56% | 316 |
| Oct 22, 2026 | 210.15 | 217.45 | 208.70 | 212.80 | 212.80 | 1.31% | 220 |
| Oct 21, 2026 | 204.05 | 210.05 | 203.25 | 210.05 | 210.05 | 5.50% | 267 |
| Oct 20, 2026 | 202.90 | 202.90 | 199.10 | 199.10 | 199.10 | -3.65% | 147 |
| Oct 19, 2026 | 206.50 | 207.50 | 205.95 | 206.65 | 206.65 | 2.48% | 180 |
| Oct 16, 2026 | 218.65 | 221.00 | 201.65 | 201.65 | 201.65 | -6.38% | 300 |
| Oct 15, 2026 | 218.95 | 219.15 | 214.75 | 215.40 | 215.40 | -5.26% | 384 |
| Oct 14, 2026 | 232.10 | 232.50 | 225.10 | 227.35 | 227.35 | -3.19% | 644 |
| Oct 13, 2026 | 234.15 | 236.30 | 231.85 | 234.85 | 234.85 | -3.39% | 176 |
| Oct 12, 2026 | 247.75 | 248.50 | 239.80 | 243.10 | 243.10 | 0.68% | 262 |
| Oct 9, 2026 | 236.35 | 241.45 | 236.05 | 241.45 | 241.45 | 1.30% | 154 |
| Oct 8, 2026 | 235.85 | 240.55 | 235.55 | 238.35 | 238.35 | -0.85% | 419 |
| Oct 7, 2026 | 249.30 | 249.40 | 240.40 | 240.40 | 240.40 | -3.84% | 390 |
| Oct 6, 2026 | 244.25 | 251.80 | 244.25 | 250.00 | 250.00 | 3.09% | 481 |
| Oct 5, 2026 | 240.65 | 243.25 | 240.15 | 242.50 | 242.50 | 1.36% | 382 |
| Oct 2, 2026 | 237.85 | 240.90 | 237.85 | 239.25 | 239.25 | 1.40% | 150 |
| Oct 1, 2026 | 235.25 | 237.20 | 230.00 | 235.95 | 235.95 | 1.20% | 795 |
| Sep 30, 2026 | 232.00 | 235.15 | 231.45 | 233.15 | 233.15 | 1.88% | 227 |
| Sep 29, 2026 | 228.40 | 229.45 | 225.80 | 228.85 | 228.85 | 0.90% | 963 |
| Sep 28, 2026 | 222.30 | 226.80 | 216.45 | 226.80 | 226.80 | 0.53% | 872 |
| Sep 25, 2026 | 229.55 | 229.55 | 222.10 | 225.60 | 225.60 | -1.64% | 485 |
| Sep 24, 2026 | 228.75 | 231.45 | 228.15 | 229.35 | 229.35 | 0.44% | 337 |
| Sep 23, 2026 | 218.55 | 228.35 | 218.55 | 228.35 | 228.35 | 5.74% | 220 |
| Sep 22, 2026 | 218.20 | 219.25 | 214.20 | 215.95 | 215.95 | 0.44% | 436 |
| Sep 21, 2026 | 206.85 | 215.00 | 201.70 | 215.00 | 215.00 | 3.54% | 143 |
| Sep 18, 2026 | 215.50 | 215.50 | 207.65 | 207.65 | 207.65 | -3.01% | 717 |
| Sep 17, 2026 | 212.60 | 216.40 | 207.80 | 214.10 | 214.10 | 4.77% | 703 |
| Sep 16, 2026 | 208.80 | 208.80 | 204.35 | 204.35 | 204.35 | -1.40% | 701 |
| Sep 15, 2026 | 202.45 | 207.25 | 199.98 | 207.25 | 207.25 | 0.90% | 482 |
| Sep 14, 2026 | 185.50 | 205.40 | 185.20 | 205.40 | 205.40 | 14.85% | 1,177 |
| Sep 11, 2026 | 182.72 | 183.00 | 178.54 | 178.84 | 178.84 | 1.15% | 328 |
| Sep 10, 2026 | 178.90 | 179.00 | 175.48 | 176.80 | 176.80 | -1.81% | 321 |