Cloudflare, Inc. (BST:8CF)
Germany
· Delayed Price · Currency is EUR 165.56
+6.08 (3.81%)
At close: Mar 5, 2026
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 157.98 | 166.24 | 157.90 | 165.56 | 165.56 | 3.81% | 26 |
| Mar 4, 2026 | 151.32 | 160.62 | 151.32 | 159.48 | 159.48 | 3.61% | 136 |
| Mar 3, 2026 | 149.46 | 155.90 | 148.76 | 153.92 | 153.92 | 7.59% | 200 |
| Mar 2, 2026 | 142.86 | 143.30 | 140.50 | 143.06 | 143.06 | -1.08% | 62 |
| Feb 27, 2026 | 147.00 | 147.52 | 141.48 | 144.62 | 144.62 | -1.79% | 50 |
| Feb 26, 2026 | 142.82 | 149.64 | 142.82 | 147.26 | 147.26 | 1.50% | 260 |
| Feb 25, 2026 | 137.54 | 146.18 | 137.54 | 145.08 | 145.08 | 4.54% | 2 |
| Feb 24, 2026 | 138.30 | 141.58 | 135.18 | 138.78 | 138.78 | 2.94% | 2,115 |
| Feb 23, 2026 | 151.92 | 152.62 | 134.82 | 134.82 | 134.82 | -10.37% | 354 |
| Feb 20, 2026 | 163.02 | 165.92 | 150.02 | 150.42 | 150.42 | -7.76% | 119 |
| Feb 19, 2026 | 162.02 | 164.08 | 158.14 | 163.08 | 163.08 | 0.05% | 37 |
| Feb 18, 2026 | 163.02 | 164.04 | 156.76 | 163.00 | 163.00 | 0.41% | 140 |
| Feb 17, 2026 | 165.42 | 167.40 | 160.32 | 162.34 | 162.34 | -2.50% | 210 |
| Feb 16, 2026 | 164.62 | 167.50 | 164.62 | 166.50 | 166.50 | 1.45% | 56 |
| Feb 13, 2026 | 153.94 | 166.64 | 153.84 | 164.12 | 164.12 | 5.19% | 79 |
| Feb 12, 2026 | 161.02 | 161.50 | 152.88 | 156.02 | 156.02 | -1.64% | 317 |
| Feb 11, 2026 | 172.82 | 174.20 | 156.88 | 158.62 | 158.62 | 4.22% | 1,089 |
| Feb 10, 2026 | 144.58 | 153.94 | 144.50 | 152.20 | 152.20 | 4.20% | 678 |
| Feb 9, 2026 | 148.02 | 148.02 | 142.48 | 146.06 | 146.06 | -0.20% | 45 |
| Feb 6, 2026 | 135.54 | 146.36 | 135.36 | 146.36 | 146.36 | 5.98% | 1,389 |
| Feb 5, 2026 | 143.18 | 144.02 | 137.62 | 138.10 | 138.10 | -1.78% | 20 |
| Feb 4, 2026 | 143.02 | 148.20 | 137.78 | 140.60 | 140.60 | -2.20% | 92 |
| Feb 3, 2026 | 155.12 | 157.70 | 139.02 | 143.76 | 143.76 | -6.82% | 606 |
| Feb 2, 2026 | 145.48 | 156.80 | 142.02 | 154.28 | 154.28 | 3.32% | 274 |
| Jan 30, 2026 | 150.02 | 150.94 | 147.88 | 149.32 | 149.32 | -0.98% | 126 |
| Jan 29, 2026 | 153.18 | 157.64 | 147.34 | 150.80 | 150.80 | -2.20% | 181 |
| Jan 28, 2026 | 174.02 | 175.52 | 154.20 | 154.20 | 154.20 | -9.50% | 163 |
| Jan 27, 2026 | 162.14 | 181.68 | 162.12 | 170.38 | 170.38 | 7.08% | 421 |
| Jan 26, 2026 | 146.02 | 163.18 | 145.56 | 159.12 | 159.12 | 8.67% | 68 |
| Jan 23, 2026 | 147.18 | 151.08 | 146.00 | 146.42 | 146.42 | -0.53% | 14 |
| Jan 22, 2026 | 145.02 | 148.16 | 144.36 | 147.20 | 147.20 | 1.13% | 8 |
| Jan 21, 2026 | 151.14 | 152.08 | 144.82 | 145.56 | 145.56 | -3.98% | 52 |
| Jan 20, 2026 | 152.52 | 154.38 | 149.92 | 151.60 | 151.60 | -1.28% | 50 |
| Jan 19, 2026 | 155.72 | 155.72 | 153.50 | 153.56 | 153.56 | -3.57% | 164 |
| Jan 16, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 0.43% | - |
| Jan 15, 2026 | 161.32 | 163.04 | 158.56 | 158.56 | 158.56 | -1.76% | - |
| Jan 14, 2026 | 160.90 | 163.10 | 160.02 | 161.40 | 161.40 | -0.31% | 22 |
| Jan 13, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.88% | - |
| Jan 12, 2026 | 155.02 | 160.48 | 154.28 | 160.48 | 160.48 | 2.20% | 286 |
| Jan 9, 2026 | 161.00 | 161.58 | 157.02 | 157.02 | 157.02 | -2.30% | 320 |
| Jan 8, 2026 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | -7.38% | - |
| Jan 7, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | 2.66% | - |
| Jan 6, 2026 | 168.14 | 169.16 | 164.04 | 169.02 | 169.02 | 0.07% | 246 |
| Jan 5, 2026 | 169.24 | 169.96 | 167.04 | 168.90 | 168.90 | 0.90% | 64 |
| Jan 2, 2026 | 167.12 | 170.52 | 164.54 | 167.40 | 167.40 | -0.95% | 12 |
| Dec 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.27% | 49 |
| Dec 29, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.35% | - |
| Dec 23, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | 2.19% | - |
| Dec 22, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | 1.25% | - |
| Dec 19, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -3.06% | - |
| Dec 17, 2025 | 167.82 | 170.06 | 167.82 | 170.06 | 170.06 | 3.02% | 5 |
| Dec 16, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | -4.02% | - |
| Dec 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.27% | 54 |
| Dec 12, 2025 | 176.24 | 177.82 | 176.24 | 177.82 | 177.82 | 2.23% | 35 |
| Dec 11, 2025 | 179.22 | 179.22 | 173.94 | 173.94 | 173.94 | -3.45% | 10 |
| Dec 10, 2025 | 178.76 | 180.16 | 178.76 | 180.16 | 180.16 | 0.56% | 8 |
| Dec 9, 2025 | 176.34 | 179.16 | 176.34 | 179.16 | 179.16 | 4.19% | 17 |
| Dec 8, 2025 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 0.29% | - |
| Dec 5, 2025 | 175.02 | 175.02 | 171.46 | 171.46 | 171.46 | -2.41% | - |
| Dec 4, 2025 | 175.02 | 175.80 | 172.28 | 175.70 | 175.70 | 1.01% | 42 |
| Dec 3, 2025 | 172.26 | 174.04 | 172.26 | 173.94 | 173.94 | 0.64% | 131 |
| Dec 2, 2025 | 169.60 | 176.34 | 169.60 | 172.84 | 172.84 | 1.11% | 43 |
| Dec 1, 2025 | 170.56 | 171.00 | 170.56 | 170.94 | 170.94 | -0.49% | 39 |
| Nov 28, 2025 | 170.50 | 172.50 | 170.50 | 171.78 | 171.78 | 1.12% | 23 |
| Nov 27, 2025 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | -0.59% | - |
| Nov 26, 2025 | 170.40 | 170.88 | 170.40 | 170.88 | 170.88 | 0.79% | - |
| Nov 25, 2025 | 168.02 | 169.54 | 168.02 | 169.54 | 169.54 | 1.81% | - |
| Nov 24, 2025 | 161.80 | 166.62 | 161.80 | 166.52 | 166.52 | -0.63% | 43 |
| Nov 21, 2025 | 164.64 | 167.58 | 163.98 | 167.58 | 167.58 | -5.36% | 75 |
| Nov 20, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | 4.58% | 15 |
| Nov 19, 2025 | 170.00 | 170.82 | 169.22 | 169.32 | 169.32 | -0.04% | 53 |
| Nov 18, 2025 | 172.06 | 172.06 | 165.52 | 169.38 | 169.38 | -3.88% | 143 |
| Nov 17, 2025 | 181.70 | 182.30 | 176.22 | 176.22 | 176.22 | -2.95% | 205 |
| Nov 14, 2025 | 182.34 | 182.34 | 177.06 | 181.58 | 181.58 | -1.52% | 186 |
| Nov 13, 2025 | 193.20 | 194.98 | 184.26 | 184.38 | 184.38 | -9.26% | 344 |
| Nov 11, 2025 | 208.50 | 208.50 | 203.20 | 203.20 | 203.20 | -2.71% | 10 |
| Nov 10, 2025 | 203.60 | 208.85 | 203.60 | 208.85 | 208.85 | 8.52% | 86 |
| Nov 7, 2025 | 195.38 | 195.38 | 192.46 | 192.46 | 192.46 | -2.00% | 25 |
| Nov 6, 2025 | 197.18 | 197.98 | 193.70 | 196.38 | 196.38 | -3.26% | 192 |
| Nov 4, 2025 | 212.40 | 212.40 | 202.90 | 203.00 | 203.00 | -5.95% | 372 |
| Nov 3, 2025 | 221.05 | 222.30 | 215.85 | 215.85 | 215.85 | -1.53% | 145 |
| Oct 31, 2025 | 208.00 | 219.20 | 208.00 | 219.20 | 219.20 | 9.60% | 250 |
| Oct 30, 2025 | 194.66 | 200.00 | 194.66 | 200.00 | 200.00 | 3.04% | 159 |
| Oct 29, 2025 | 192.94 | 194.50 | 192.94 | 194.10 | 194.10 | 0.40% | 282 |
| Oct 28, 2025 | 192.56 | 194.88 | 192.06 | 193.32 | 193.32 | -1.03% | 35 |
| Oct 27, 2025 | 188.40 | 195.34 | 188.40 | 195.34 | 195.34 | 3.92% | 65 |
| Oct 24, 2025 | 186.80 | 187.98 | 186.80 | 187.98 | 187.98 | 3.76% | 14 |
| Oct 23, 2025 | 181.04 | 181.16 | 181.04 | 181.16 | 181.16 | 0.57% | 31 |
| Oct 20, 2025 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | 1.81% | 11 |
| Oct 17, 2025 | 178.02 | 179.46 | 172.00 | 176.94 | 176.94 | -2.05% | 143 |
| Oct 16, 2025 | 185.88 | 185.88 | 180.64 | 180.64 | 180.64 | -3.89% | 62 |
| Oct 15, 2025 | 187.70 | 188.44 | 187.70 | 187.96 | 187.96 | 1.45% | 120 |
| Oct 14, 2025 | 189.44 | 189.44 | 185.28 | 185.28 | 185.28 | -3.44% | 10 |
| Oct 13, 2025 | 186.84 | 191.88 | 186.84 | 191.88 | 191.88 | -0.48% | 2 |
| Oct 10, 2025 | 191.02 | 192.80 | 191.02 | 192.80 | 192.80 | 1.48% | 8 |
| Oct 9, 2025 | 188.22 | 189.98 | 188.22 | 189.98 | 189.98 | -0.12% | 10 |
| Oct 8, 2025 | 187.02 | 190.20 | 187.02 | 190.20 | 190.20 | 1.13% | 410 |
| Oct 6, 2025 | 184.84 | 190.20 | 184.84 | 188.08 | 188.08 | -0.95% | 108 |
| Oct 2, 2025 | 184.48 | 189.88 | 184.48 | 189.88 | 189.88 | 2.68% | 3 |
| Oct 1, 2025 | 180.60 | 184.92 | 177.84 | 184.92 | 184.92 | 0.13% | 44 |