Cloudflare, Inc. (FRA:8CF)
Germany
· Delayed Price · Currency is EUR 175.02
+0.58 (0.33%)
Last updated: Dec 5, 2025, 8:01 AM CET
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 174.14 | 175.94 | 173.14 | 175.00 | 175.00 | - | 73 |
| Dec 3, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 3.77% | 118 |
| Dec 2, 2025 | 168.66 | 175.02 | 168.66 | 168.64 | 168.64 | -1.35% | 73 |
| Dec 1, 2025 | 172.80 | 172.80 | 168.26 | 170.94 | 170.94 | 1.15% | 68 |
| Nov 28, 2025 | 170.16 | 173.02 | 170.16 | 169.00 | 169.00 | - | 15 |
| Nov 27, 2025 | 169.20 | 170.58 | 169.00 | 169.00 | 169.00 | 4.54% | 116 |
| Nov 25, 2025 | 167.16 | 170.40 | 165.94 | 161.66 | 161.66 | 1.87% | 96 |
| Nov 24, 2025 | 164.10 | 164.30 | 161.14 | 158.70 | 158.70 | -4.35% | 92 |
| Nov 21, 2025 | 167.00 | 167.08 | 158.70 | 165.92 | 165.92 | -2.01% | 380 |
| Nov 20, 2025 | 175.70 | 178.50 | 165.92 | 169.32 | 169.32 | -0.67% | 107 |
| Nov 19, 2025 | 172.00 | 172.00 | 168.36 | 170.46 | 170.46 | - | 99 |
| Nov 18, 2025 | 170.94 | 171.42 | 162.58 | 170.46 | 170.46 | -4.54% | 569 |
| Nov 17, 2025 | 181.18 | 183.26 | 174.14 | 178.56 | 178.56 | -3.14% | 75 |
| Nov 14, 2025 | 180.54 | 183.90 | 178.56 | 184.34 | 184.34 | -8.06% | 108 |
| Nov 13, 2025 | 192.46 | 196.08 | 184.34 | 200.50 | 200.50 | -1.96% | 366 |
| Nov 12, 2025 | 202.15 | 206.10 | 200.50 | 204.50 | 204.50 | 7.17% | 35 |
| Nov 10, 2025 | 202.05 | 211.05 | 202.05 | 190.82 | 190.82 | -3.06% | 160 |
| Nov 7, 2025 | 195.00 | 195.00 | 190.12 | 196.84 | 196.84 | -2.26% | 463 |
| Nov 6, 2025 | 195.00 | 198.56 | 194.96 | 201.40 | 201.40 | -0.54% | 73 |
| Nov 5, 2025 | 201.10 | 205.50 | 200.10 | 202.50 | 202.50 | -6.23% | 239 |
| Nov 4, 2025 | 214.75 | 214.75 | 202.50 | 215.95 | 215.95 | -0.44% | 194 |
| Nov 3, 2025 | 222.95 | 223.85 | 215.95 | 216.90 | 216.90 | 12.40% | 658 |
| Oct 31, 2025 | 210.90 | 217.70 | 205.45 | 192.98 | 192.98 | -1.12% | 391 |
| Oct 30, 2025 | 193.88 | 199.50 | 192.98 | 195.16 | 195.16 | 0.78% | 226 |
| Oct 29, 2025 | 193.06 | 195.16 | 191.22 | 193.64 | 193.64 | 3.16% | 130 |
| Oct 27, 2025 | 190.92 | 191.46 | 188.38 | 187.70 | 187.70 | 3.42% | 25 |
| Oct 23, 2025 | 180.32 | 181.98 | 180.20 | 181.50 | 181.50 | 2.65% | 175 |
| Oct 20, 2025 | 182.94 | 182.94 | 180.90 | 176.82 | 176.82 | -1.82% | 32 |
| Oct 17, 2025 | 177.14 | 178.26 | 172.16 | 180.10 | 180.10 | -4.58% | 126 |
| Oct 16, 2025 | 184.94 | 187.66 | 180.10 | 188.74 | 188.74 | 0.72% | 170 |
| Oct 14, 2025 | 188.54 | 188.54 | 186.00 | 187.40 | 187.40 | 0.75% | 458 |
| Oct 10, 2025 | 190.08 | 193.80 | 185.00 | 186.00 | 186.00 | -2.11% | 44 |
| Oct 9, 2025 | 187.58 | 188.02 | 186.00 | 190.00 | 190.00 | 0.41% | 30 |
| Oct 8, 2025 | 186.10 | 190.00 | 185.98 | 189.22 | 189.22 | -0.15% | 183 |
| Oct 7, 2025 | 190.00 | 191.02 | 188.08 | 189.50 | 189.50 | 2.55% | 347 |
| Oct 6, 2025 | 183.88 | 189.50 | 183.88 | 184.78 | 184.78 | -0.24% | 483 |
| Oct 3, 2025 | 190.80 | 192.88 | 184.78 | 185.22 | 185.22 | 0.28% | 86 |
| Oct 2, 2025 | 184.10 | 187.16 | 184.10 | 184.70 | 184.70 | -0.23% | 25 |
| Oct 1, 2025 | 177.24 | 184.70 | 177.24 | 185.12 | 185.12 | 0.66% | 49 |
| Sep 29, 2025 | 184.10 | 186.90 | 184.10 | 183.90 | 183.90 | -0.62% | 30 |
| Sep 26, 2025 | 185.14 | 186.06 | 183.90 | 185.04 | 185.04 | -0.67% | 20 |
| Sep 25, 2025 | 184.10 | 185.04 | 181.06 | 186.28 | 186.28 | -2.91% | 78 |
| Sep 24, 2025 | 187.80 | 189.44 | 186.28 | 191.86 | 191.86 | 0.84% | 30 |
| Sep 22, 2025 | 190.48 | 190.48 | 190.00 | 190.26 | 190.26 | 4.39% | 76 |
| Sep 19, 2025 | 187.96 | 190.26 | 187.90 | 182.26 | 182.26 | 0.18% | 58 |
| Sep 18, 2025 | 182.12 | 185.58 | 181.18 | 181.94 | 181.94 | -4.47% | 16 |
| Sep 17, 2025 | 186.76 | 186.76 | 174.96 | 190.46 | 190.46 | -0.80% | 316 |
| Sep 16, 2025 | 190.14 | 192.88 | 190.08 | 192.00 | 192.00 | 1.16% | 30 |
| Sep 15, 2025 | 190.12 | 192.00 | 186.58 | 189.80 | 189.80 | 0.29% | 135 |
| Sep 11, 2025 | 189.22 | 194.96 | 189.20 | 189.26 | 189.26 | - | 114 |
| Sep 10, 2025 | 188.00 | 190.02 | 186.80 | 189.26 | 189.26 | 3.72% | 69 |
| Sep 9, 2025 | 183.84 | 186.98 | 183.82 | 182.48 | 182.48 | 0.90% | 112 |
| Sep 8, 2025 | 183.88 | 183.88 | 181.14 | 180.86 | 180.86 | 1.33% | 3 |
| Sep 5, 2025 | 178.44 | 180.86 | 178.32 | 178.48 | 178.48 | 1.62% | 100 |
| Sep 2, 2025 | 175.78 | 176.00 | 173.46 | 175.64 | 175.64 | -3.64% | 299 |
| Sep 1, 2025 | 179.58 | 179.58 | 175.42 | 182.28 | 182.28 | -0.16% | 110 |
| Aug 29, 2025 | 180.14 | 182.28 | 180.14 | 182.58 | 182.58 | 6.42% | 243 |
| Aug 28, 2025 | 174.32 | 182.58 | 174.28 | 171.56 | 171.56 | 2.00% | 76 |
| Aug 25, 2025 | 167.82 | 168.20 | 166.80 | 168.20 | 168.20 | 1.59% | 54 |
| Aug 22, 2025 | 164.08 | 167.44 | 164.08 | 165.56 | 165.56 | 2.20% | 6 |
| Aug 21, 2025 | 165.20 | 167.60 | 162.76 | 162.00 | 162.00 | -2.99% | 55 |
| Aug 20, 2025 | 165.90 | 166.20 | 160.00 | 167.00 | 167.00 | -1.76% | 154 |
| Aug 19, 2025 | 172.16 | 174.86 | 167.00 | 170.00 | 170.00 | 2.22% | 326 |
| Aug 18, 2025 | 170.82 | 170.82 | 170.00 | 166.30 | 166.30 | -0.60% | 400 |
| Aug 15, 2025 | 169.30 | 169.30 | 165.76 | 167.30 | 167.30 | -2.74% | 60 |
| Aug 14, 2025 | 168.64 | 170.82 | 167.30 | 172.02 | 172.02 | 0.60% | 180 |
| Aug 13, 2025 | 171.34 | 174.26 | 171.14 | 171.00 | 171.00 | -3.00% | 23 |
| Aug 12, 2025 | 171.44 | 173.12 | 170.00 | 176.28 | 176.28 | -2.04% | 470 |
| Aug 11, 2025 | 174.26 | 176.80 | 173.30 | 179.96 | 179.96 | -1.38% | 592 |
| Aug 8, 2025 | 179.24 | 182.58 | 178.92 | 182.48 | 182.48 | -0.83% | 126 |
| Aug 7, 2025 | 182.04 | 186.58 | 182.04 | 184.00 | 184.00 | 2.76% | 135 |
| Aug 6, 2025 | 182.40 | 184.00 | 178.62 | 179.06 | 179.06 | -1.18% | 108 |
| Aug 5, 2025 | 183.00 | 183.00 | 179.06 | 181.20 | 181.20 | -0.33% | 125 |
| Aug 4, 2025 | 174.16 | 181.20 | 173.16 | 181.80 | 181.80 | 0.19% | 606 |
| Aug 1, 2025 | 184.82 | 184.82 | 170.48 | 181.46 | 181.46 | 3.22% | 372 |
| Jul 31, 2025 | 178.98 | 183.94 | 175.00 | 175.80 | 175.80 | 0.53% | 1,100 |
| Jul 30, 2025 | 171.28 | 175.80 | 170.94 | 174.88 | 174.88 | 1.00% | 128 |
| Jul 29, 2025 | 171.52 | 175.00 | 171.52 | 173.14 | 173.14 | 6.52% | 241 |
| Jul 28, 2025 | 170.00 | 173.14 | 169.18 | 162.54 | 162.54 | 1.31% | 252 |
| Jul 25, 2025 | 161.70 | 163.60 | 161.70 | 160.44 | 160.44 | -1.02% | 30 |
| Jul 24, 2025 | 160.12 | 162.66 | 160.12 | 162.10 | 162.10 | -0.56% | 12 |
| Jul 23, 2025 | 161.80 | 164.20 | 160.98 | 163.02 | 163.02 | -3.68% | 235 |
| Jul 22, 2025 | 167.32 | 170.00 | 161.88 | 169.24 | 169.24 | 0.21% | 143 |
| Jul 21, 2025 | 169.98 | 171.66 | 168.80 | 168.88 | 168.88 | 2.80% | 467 |
| Jul 18, 2025 | 163.40 | 168.88 | 163.40 | 164.28 | 164.28 | 1.22% | 204 |
| Jul 17, 2025 | 162.70 | 165.76 | 161.82 | 162.30 | 162.30 | 3.57% | 183 |
| Jul 16, 2025 | 158.96 | 162.56 | 158.86 | 156.70 | 156.70 | -0.81% | 36 |
| Jul 15, 2025 | 155.82 | 157.84 | 155.82 | 157.98 | 157.98 | 1.92% | 5 |
| Jul 14, 2025 | 151.26 | 157.98 | 151.26 | 155.00 | 155.00 | -1.59% | 396 |
| Jul 11, 2025 | 154.22 | 159.04 | 154.22 | 157.50 | 157.50 | -5.21% | 95 |
| Jul 10, 2025 | 167.06 | 167.06 | 156.46 | 166.16 | 166.16 | 1.03% | 179 |
| Jul 9, 2025 | 165.90 | 166.16 | 162.86 | 164.46 | 164.46 | -0.48% | 342 |
| Jul 8, 2025 | 167.36 | 167.36 | 163.74 | 165.26 | 165.26 | 2.66% | 260 |
| Jul 7, 2025 | 161.88 | 165.26 | 159.72 | 160.98 | 160.98 | -1.38% | 226 |
| Jul 4, 2025 | 159.86 | 160.98 | 158.66 | 163.24 | 163.24 | 2.96% | 31 |
| Jul 3, 2025 | 159.12 | 163.24 | 155.94 | 158.54 | 158.54 | 2.63% | 193 |
| Jul 2, 2025 | 159.18 | 159.18 | 155.02 | 154.48 | 154.48 | -6.43% | 43 |
| Jul 1, 2025 | 164.16 | 166.38 | 154.48 | 165.10 | 165.10 | -0.31% | 125 |
| Jun 30, 2025 | 164.52 | 168.48 | 164.46 | 165.62 | 165.62 | 1.64% | 627 |
| Jun 27, 2025 | 162.10 | 165.64 | 162.00 | 162.94 | 162.94 | 0.41% | 140 |