CrowdStrike Holdings, Inc. (FRA:45C)
Germany
· Delayed Price · Currency is EUR 389.60
+1.05 (0.27%)
Last updated: Apr 28, 2026, 7:52 PM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.20 | 391.00 | 384.15 | 389.05 | - | 0.13% | - |
| Apr 27, 2026 | 378.60 | 389.80 | 378.60 | 388.55 | 388.55 | 1.29% | 221 |
| Apr 24, 2026 | 378.60 | 389.25 | 376.55 | 383.60 | 383.60 | 1.07% | 1,769 |
| Apr 23, 2026 | 388.10 | 393.95 | 377.85 | 379.55 | 379.55 | -3.90% | 145 |
| Apr 22, 2026 | 383.05 | 395.30 | 383.05 | 394.95 | 394.95 | 3.24% | 113 |
| Apr 21, 2026 | 372.15 | 386.15 | 372.00 | 382.55 | 382.55 | 5.18% | 559 |
| Apr 20, 2026 | 359.70 | 366.05 | 358.80 | 363.70 | 363.70 | 0.93% | 311 |
| Apr 17, 2026 | 352.25 | 362.80 | 352.25 | 360.35 | 360.35 | 1.62% | 93 |
| Apr 16, 2026 | 346.35 | 357.25 | 346.35 | 354.60 | 354.60 | 2.93% | 111 |
| Apr 15, 2026 | 334.90 | 349.10 | 334.90 | 344.50 | 344.50 | 1.50% | 100 |
| Apr 14, 2026 | 338.85 | 346.60 | 338.75 | 339.40 | 339.40 | -0.69% | 182 |
| Apr 13, 2026 | 324.00 | 341.75 | 318.90 | 341.75 | 341.75 | 7.23% | 179 |
| Apr 10, 2026 | 334.70 | 345.00 | 312.00 | 318.70 | 318.70 | -5.96% | 105 |
| Apr 9, 2026 | 361.40 | 366.90 | 338.90 | 338.90 | 338.90 | -9.23% | 1,075 |
| Apr 8, 2026 | 375.00 | 381.90 | 373.35 | 373.35 | 373.35 | 7.07% | 227 |
| Apr 7, 2026 | 345.60 | 348.70 | 341.85 | 348.70 | 348.70 | 1.96% | 268 |
| Apr 2, 2026 | 329.60 | 342.00 | 329.60 | 342.00 | 342.00 | 0.29% | 20 |
| Apr 1, 2026 | 336.55 | 345.75 | 336.55 | 341.00 | 341.00 | 1.40% | 78 |
| Mar 31, 2026 | 333.25 | 340.60 | 329.70 | 336.30 | 336.30 | -0.59% | 795 |
| Mar 30, 2026 | 318.40 | 338.55 | 318.40 | 338.30 | 338.30 | 5.65% | 318 |
| Mar 27, 2026 | 346.05 | 346.05 | 315.00 | 320.20 | 320.20 | -6.20% | 132 |
| Mar 26, 2026 | 328.85 | 341.35 | 328.85 | 341.35 | 341.35 | 1.90% | 23 |
| Mar 25, 2026 | 339.70 | 345.40 | 335.00 | 335.00 | 335.00 | -1.44% | 62 |
| Mar 24, 2026 | 352.55 | 358.80 | 339.90 | 339.90 | 339.90 | -4.79% | 146 |
| Mar 23, 2026 | 346.35 | 358.10 | 345.60 | 357.00 | 357.00 | 1.00% | 386 |
| Mar 20, 2026 | 366.35 | 366.35 | 351.00 | 353.45 | 353.45 | -5.53% | 46 |
| Mar 19, 2026 | 376.30 | 380.65 | 374.15 | 374.15 | 374.15 | -0.15% | 80 |
| Mar 18, 2026 | 375.35 | 379.30 | 374.70 | 374.70 | 374.70 | 1.68% | 225 |
| Mar 17, 2026 | 362.70 | 368.50 | 362.70 | 368.50 | 368.50 | -4.11% | 2 |
| Mar 16, 2026 | 393.80 | 393.80 | 384.30 | 384.30 | 384.30 | -0.36% | 30 |
| Mar 13, 2026 | 380.25 | 388.05 | 380.25 | 385.70 | 385.70 | 0.42% | 11 |
| Mar 12, 2026 | 374.65 | 388.20 | 374.65 | 384.10 | 384.10 | 0.81% | 25 |
| Mar 11, 2026 | 375.45 | 384.70 | 375.45 | 381.00 | 381.00 | 2.30% | 110 |
| Mar 10, 2026 | 380.30 | 385.55 | 371.05 | 372.45 | 372.45 | -0.25% | 35 |
| Mar 9, 2026 | 359.60 | 374.30 | 359.60 | 373.40 | 373.40 | 0.91% | 147 |
| Mar 6, 2026 | 369.20 | 372.15 | 362.50 | 370.05 | 370.05 | 1.52% | 144 |
| Mar 5, 2026 | 348.60 | 365.90 | 348.60 | 364.50 | 364.50 | 3.98% | 159 |
| Mar 4, 2026 | 332.70 | 350.55 | 332.70 | 350.55 | 350.55 | 7.05% | 522 |
| Mar 3, 2026 | 323.15 | 330.00 | 320.00 | 327.45 | 327.45 | 0.14% | 142 |
| Mar 2, 2026 | 312.90 | 328.95 | 312.90 | 327.00 | 327.00 | 6.45% | 324 |
| Feb 27, 2026 | 322.40 | 322.40 | 307.20 | 307.20 | 307.20 | -5.54% | 224 |
| Feb 26, 2026 | 305.45 | 326.50 | 305.45 | 325.20 | 325.20 | 5.04% | 94 |
| Feb 25, 2026 | 295.90 | 309.60 | 295.80 | 309.60 | 309.60 | 3.93% | 525 |
| Feb 24, 2026 | 299.50 | 304.00 | 295.50 | 297.90 | 297.90 | 1.31% | 315 |
| Feb 23, 2026 | 326.05 | 332.80 | 292.05 | 294.05 | 294.05 | -10.89% | 869 |
| Feb 20, 2026 | 359.65 | 362.85 | 330.00 | 330.00 | 330.00 | -7.26% | 210 |
| Feb 19, 2026 | 352.20 | 357.20 | 352.20 | 355.85 | 355.85 | 0.52% | 29 |
| Feb 18, 2026 | 346.75 | 355.20 | 346.75 | 354.00 | 354.00 | 1.29% | 134 |
| Feb 17, 2026 | 360.00 | 361.10 | 341.05 | 349.50 | 349.50 | -4.27% | 225 |
| Feb 16, 2026 | 364.15 | 369.05 | 362.90 | 365.10 | 365.10 | 0.77% | 229 |
| Feb 13, 2026 | 344.70 | 362.30 | 344.70 | 362.30 | 362.30 | 3.22% | 280 |
| Feb 12, 2026 | 350.70 | 355.25 | 350.70 | 351.00 | 351.00 | 3.04% | 78 |
| Feb 11, 2026 | 346.80 | 350.15 | 340.65 | 340.65 | 340.65 | -2.67% | 582 |
| Feb 10, 2026 | 341.05 | 350.00 | 341.05 | 350.00 | 350.00 | 4.14% | 14 |
| Feb 9, 2026 | 337.05 | 338.35 | 331.00 | 336.10 | 336.10 | 2.02% | 339 |
| Feb 6, 2026 | 321.85 | 331.45 | 321.85 | 329.45 | 329.45 | 2.92% | 300 |
| Feb 5, 2026 | 351.50 | 351.50 | 320.10 | 320.10 | 320.10 | -8.35% | 87 |
| Feb 4, 2026 | 356.35 | 356.35 | 340.35 | 349.25 | 349.25 | -1.05% | 395 |
| Feb 3, 2026 | 372.15 | 374.90 | 352.95 | 352.95 | 352.95 | -5.58% | 400 |
| Feb 2, 2026 | 368.05 | 378.00 | 365.00 | 373.80 | 373.80 | 0.21% | 76 |
| Jan 30, 2026 | 366.90 | 373.00 | 364.90 | 373.00 | 373.00 | 1.19% | 34 |
| Jan 29, 2026 | 391.25 | 391.25 | 364.75 | 368.60 | 368.60 | -8.31% | 560 |
| Jan 28, 2026 | 401.55 | 404.40 | 401.55 | 402.00 | 402.00 | 2.17% | 970 |
| Jan 27, 2026 | 395.00 | 407.15 | 393.45 | 393.45 | 393.45 | -0.29% | 78 |
| Jan 26, 2026 | 381.75 | 394.60 | 380.40 | 394.60 | 394.60 | 2.07% | 123 |
| Jan 23, 2026 | 386.25 | 390.30 | 382.50 | 386.60 | 386.60 | 0.18% | 148 |
| Jan 22, 2026 | 381.20 | 385.90 | 381.20 | 385.90 | 385.90 | 2.42% | 50 |
| Jan 21, 2026 | 378.05 | 387.00 | 376.80 | 376.80 | 376.80 | -1.40% | 53 |
| Jan 20, 2026 | 378.55 | 382.15 | 372.25 | 382.15 | 382.15 | 0.99% | 243 |
| Jan 19, 2026 | 383.00 | 385.05 | 377.20 | 378.40 | 378.40 | -2.47% | 792 |
| Jan 16, 2026 | 392.70 | 397.35 | 387.00 | 388.00 | 388.00 | -2.74% | 188 |
| Jan 15, 2026 | 398.30 | 402.00 | 395.25 | 398.95 | 398.95 | 2.58% | 173 |
| Jan 14, 2026 | 399.00 | 399.00 | 388.90 | 388.90 | 388.90 | -3.95% | 80 |
| Jan 13, 2026 | 400.00 | 404.90 | 397.15 | 404.90 | 404.90 | 1.43% | 159 |
| Jan 12, 2026 | 400.65 | 400.65 | 391.60 | 399.20 | 399.20 | -1.64% | 650 |
| Jan 9, 2026 | 400.00 | 406.25 | 400.00 | 405.85 | 405.85 | 1.87% | 16 |
| Jan 8, 2026 | 406.15 | 412.20 | 398.40 | 398.40 | 398.40 | -2.94% | 156 |
| Jan 7, 2026 | 389.90 | 414.80 | 389.75 | 410.45 | 410.45 | 4.39% | 328 |
| Jan 6, 2026 | 388.85 | 393.20 | 387.85 | 393.20 | 393.20 | 0.79% | 78 |
| Jan 5, 2026 | 391.60 | 398.40 | 388.80 | 390.10 | 390.10 | 1.63% | 625 |
| Jan 2, 2026 | 401.00 | 405.95 | 383.85 | 383.85 | 383.85 | -5.15% | 601 |
| Dec 30, 2025 | 402.25 | 404.70 | 402.25 | 404.70 | 404.70 | -0.30% | 1 |
| Dec 29, 2025 | 405.95 | 408.10 | 404.65 | 405.90 | 405.90 | 0.93% | 981 |
| Dec 23, 2025 | 408.30 | 412.10 | 402.15 | 402.15 | 402.15 | -0.70% | 113 |
| Dec 22, 2025 | 411.35 | 412.65 | 405.00 | 405.00 | 405.00 | -1.94% | 32 |
| Dec 19, 2025 | 405.40 | 413.00 | 405.40 | 413.00 | 413.00 | 1.98% | 67 |
| Dec 18, 2025 | 399.60 | 405.00 | 399.60 | 405.00 | 405.00 | 0.57% | 361 |
| Dec 17, 2025 | 416.20 | 421.40 | 402.70 | 402.70 | 402.70 | -1.58% | 259 |
| Dec 16, 2025 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | -3.05% | - |
| Dec 15, 2025 | 430.65 | 433.35 | 421.25 | 422.00 | 422.00 | -1.36% | 84 |
| Dec 12, 2025 | 439.30 | 441.65 | 427.00 | 427.80 | 427.80 | -2.51% | 94 |
| Dec 11, 2025 | 436.45 | 438.80 | 436.30 | 438.80 | 438.80 | -0.86% | 28 |
| Dec 10, 2025 | 447.15 | 448.35 | 434.35 | 442.60 | 442.60 | -2.66% | 253 |
| Dec 9, 2025 | 441.45 | 454.70 | 441.45 | 454.70 | 454.70 | 3.34% | 16 |
| Dec 8, 2025 | 438.70 | 440.00 | 438.70 | 440.00 | 440.00 | -0.45% | 17 |
| Dec 5, 2025 | 440.00 | 452.10 | 440.00 | 442.00 | 442.00 | -1.76% | 239 |
| Dec 4, 2025 | 451.70 | 451.70 | 449.90 | 449.90 | 449.90 | 0.41% | 76 |
| Dec 3, 2025 | 436.95 | 448.05 | 425.00 | 448.05 | 448.05 | 0.48% | 306 |
| Dec 2, 2025 | 436.10 | 446.05 | 436.10 | 445.90 | 445.90 | 2.59% | 98 |
| Dec 1, 2025 | 432.40 | 437.95 | 428.10 | 434.65 | 434.65 | 0.46% | 187 |