Cloudflare, Inc. (FRA:8CF)
Germany
· Delayed Price · Currency is EUR 168.00
+9.88 (6.25%)
At close: Mar 6, 2026
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 157.34 | 158.12 | 157.08 | 158.12 | 158.12 | -0.98% | - |
| Mar 4, 2026 | 150.96 | 161.16 | 150.96 | 159.68 | 159.68 | 6.24% | 154 |
| Mar 3, 2026 | 151.10 | 151.10 | 150.30 | 150.30 | 150.30 | 0.37% | - |
| Mar 2, 2026 | 143.02 | 149.74 | 142.72 | 149.74 | 149.74 | 4.70% | 125 |
| Feb 27, 2026 | 146.28 | 149.30 | 142.44 | 143.02 | 143.02 | -2.84% | 737 |
| Feb 26, 2026 | 146.00 | 147.70 | 142.38 | 147.20 | 147.20 | 2.05% | 747 |
| Feb 25, 2026 | 141.20 | 144.24 | 138.68 | 144.24 | 144.24 | 3.73% | 93 |
| Feb 24, 2026 | 135.82 | 141.04 | 135.32 | 139.06 | 139.06 | 2.52% | 69 |
| Feb 23, 2026 | 147.50 | 152.14 | 135.36 | 135.64 | 135.64 | -17.17% | 202 |
| Feb 20, 2026 | 162.20 | 163.76 | 160.96 | 163.76 | 163.76 | 0.27% | 60 |
| Feb 19, 2026 | 161.24 | 163.32 | 160.44 | 163.32 | 163.32 | 0.39% | 31 |
| Feb 18, 2026 | 162.24 | 163.36 | 160.00 | 162.68 | 162.68 | 0.57% | 64 |
| Feb 17, 2026 | 164.12 | 164.12 | 160.18 | 161.76 | 161.76 | -3.43% | 42 |
| Feb 16, 2026 | 166.82 | 167.50 | 163.78 | 167.50 | 167.50 | 7.17% | 41 |
| Feb 13, 2026 | 153.74 | 156.30 | 153.74 | 156.30 | 156.30 | 0.59% | - |
| Feb 12, 2026 | 159.70 | 161.62 | 155.38 | 155.38 | 155.38 | -6.16% | 1,928 |
| Feb 11, 2026 | 172.84 | 175.10 | 165.58 | 165.58 | 165.58 | 8.26% | 467 |
| Feb 10, 2026 | 144.02 | 152.94 | 144.02 | 152.94 | 152.94 | 5.29% | 113 |
| Feb 9, 2026 | 148.20 | 148.20 | 143.72 | 145.26 | 145.26 | 4.07% | 1,053 |
| Feb 6, 2026 | 137.70 | 139.58 | 137.70 | 139.58 | 139.58 | 0.17% | 30 |
| Feb 5, 2026 | 142.60 | 144.70 | 138.34 | 139.34 | 139.34 | 0.53% | 96 |
| Feb 4, 2026 | 144.50 | 146.38 | 138.60 | 138.60 | 138.60 | -1.60% | 85 |
| Feb 3, 2026 | 154.60 | 155.00 | 140.00 | 140.86 | 140.86 | -9.40% | 1,203 |
| Feb 2, 2026 | 146.98 | 155.48 | 145.24 | 155.48 | 155.48 | 4.18% | 151 |
| Jan 30, 2026 | 148.28 | 151.14 | 148.28 | 149.24 | 149.24 | -0.76% | 30 |
| Jan 29, 2026 | 156.88 | 157.74 | 150.38 | 150.38 | 150.38 | -3.16% | 287 |
| Jan 28, 2026 | 177.88 | 177.88 | 155.28 | 155.28 | 155.28 | -13.88% | 309 |
| Jan 27, 2026 | 161.70 | 180.30 | 161.70 | 180.30 | 180.30 | 11.05% | 329 |
| Jan 26, 2026 | 144.96 | 162.36 | 144.96 | 162.36 | 162.36 | 7.51% | 2,433 |
| Jan 23, 2026 | 146.30 | 151.02 | 146.28 | 151.02 | 151.02 | 3.04% | 30 |
| Jan 22, 2026 | 145.28 | 146.56 | 145.28 | 146.56 | 146.56 | -0.81% | - |
| Jan 21, 2026 | 150.42 | 152.04 | 147.36 | 147.76 | 147.76 | -4.10% | 661 |
| Jan 20, 2026 | 152.84 | 154.08 | 150.00 | 154.08 | 154.08 | -0.27% | 93 |
| Jan 19, 2026 | 155.34 | 155.72 | 154.50 | 154.50 | 154.50 | -2.61% | 79 |
| Jan 16, 2026 | 158.82 | 158.82 | 158.64 | 158.64 | 158.64 | -2.59% | - |
| Jan 15, 2026 | 159.52 | 162.86 | 159.52 | 162.86 | 162.86 | 1.57% | - |
| Jan 14, 2026 | 160.14 | 160.34 | 160.04 | 160.34 | 160.34 | -0.76% | - |
| Jan 13, 2026 | 158.00 | 161.56 | 157.44 | 161.56 | 161.56 | 2.33% | 40 |
| Jan 12, 2026 | 154.24 | 157.88 | 153.58 | 157.88 | 157.88 | 0.04% | 124 |
| Jan 9, 2026 | 159.48 | 162.08 | 157.82 | 157.82 | 157.82 | -1.88% | 182 |
| Jan 8, 2026 | 171.34 | 174.00 | 160.20 | 160.84 | 160.84 | -7.39% | 143 |
| Jan 7, 2026 | 166.16 | 173.68 | 166.16 | 173.68 | 173.68 | 4.09% | 38 |
| Jan 6, 2026 | 167.28 | 168.68 | 164.18 | 166.86 | 166.86 | -1.89% | 465 |
| Jan 5, 2026 | 166.78 | 174.36 | 166.10 | 170.08 | 170.08 | 1.36% | 118 |
| Jan 2, 2026 | 166.42 | 171.52 | 165.08 | 167.80 | 167.80 | -1.19% | 227 |
| Dec 30, 2025 | 168.46 | 168.76 | 168.46 | 169.82 | 169.82 | 0.13% | 30 |
| Dec 29, 2025 | 173.50 | 173.50 | 167.28 | 169.60 | 169.60 | - | 212 |
| Dec 23, 2025 | 169.78 | 169.96 | 168.74 | 169.60 | 169.60 | 1.78% | 5 |
| Dec 22, 2025 | 166.04 | 166.32 | 165.80 | 166.64 | 166.64 | 0.22% | 80 |
| Dec 19, 2025 | 164.46 | 167.08 | 164.08 | 166.28 | 166.28 | - | 46 |
| Dec 18, 2025 | 162.36 | 166.28 | 162.36 | 166.28 | 166.28 | -1.45% | 6 |
| Dec 16, 2025 | 164.46 | 166.70 | 164.46 | 168.72 | 168.72 | -2.97% | 3 |
| Dec 15, 2025 | 171.12 | 171.70 | 168.72 | 173.88 | 173.88 | -2.31% | 343 |
| Dec 11, 2025 | 178.42 | 182.32 | 178.00 | 178.00 | 178.00 | -1.11% | 160 |
| Dec 10, 2025 | 181.08 | 181.08 | 177.22 | 180.00 | 180.00 | 4.74% | 43 |
| Dec 9, 2025 | 177.98 | 180.00 | 174.24 | 171.86 | 171.86 | -0.75% | 27 |
| Dec 8, 2025 | 173.16 | 173.16 | 171.86 | 173.16 | 173.16 | -0.44% | 17 |
| Dec 5, 2025 | 174.14 | 174.14 | 173.16 | 173.92 | 173.92 | -0.62% | 1 |
| 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 |