CF Industries Holdings, Inc. (FRA:C4F)
Germany
· Delayed Price · Currency is EUR 68.70
-0.09 (-0.13%)
Last updated: Dec 5, 2025, 8:05 AM CET
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.84 | 68.79 | 67.84 | 68.79 | 68.79 | 1.24% | - |
| Dec 3, 2025 | 67.73 | 68.52 | 67.73 | 67.95 | 67.95 | 0.31% | - |
| Dec 2, 2025 | 68.43 | 68.43 | 67.30 | 67.74 | 67.74 | -1.37% | - |
| Dec 1, 2025 | 67.29 | 69.35 | 67.29 | 68.68 | 68.68 | 1.43% | - |
| Nov 28, 2025 | 68.31 | 68.35 | 67.71 | 67.71 | 67.71 | -0.88% | - |
| Nov 27, 2025 | 67.39 | 68.40 | 67.39 | 68.31 | 68.31 | 1.16% | 170 |
| Nov 26, 2025 | 67.08 | 67.74 | 67.08 | 67.53 | 67.53 | 0.39% | - |
| Nov 25, 2025 | 67.14 | 67.61 | 67.13 | 67.27 | 67.27 | 0.16% | - |
| Nov 24, 2025 | 68.17 | 68.33 | 66.77 | 67.16 | 67.16 | -1.28% | 120 |
| Nov 21, 2025 | 67.33 | 68.52 | 67.33 | 68.03 | 68.03 | 0.84% | - |
| Nov 20, 2025 | 67.81 | 68.72 | 67.14 | 67.46 | 67.46 | -1.23% | - |
| Nov 19, 2025 | 69.79 | 69.79 | 67.57 | 68.30 | 68.30 | -2.54% | - |
| Nov 18, 2025 | 68.79 | 70.08 | 68.79 | 70.08 | 70.08 | 0.78% | - |
| Nov 17, 2025 | 73.78 | 73.78 | 69.40 | 69.54 | 69.54 | -4.66% | 60 |
| Nov 14, 2025 | 71.66 | 73.36 | 71.46 | 72.94 | 72.94 | 0.79% | - |
| Nov 13, 2025 | 73.06 | 73.28 | 72.37 | 72.37 | 71.94 | -1.17% | 50 |
| Nov 12, 2025 | 72.21 | 73.49 | 72.21 | 73.23 | 72.80 | 1.29% | - |
| Nov 11, 2025 | 71.40 | 72.30 | 71.40 | 72.30 | 71.87 | 1.05% | - |
| Nov 10, 2025 | 71.24 | 71.80 | 71.09 | 71.55 | 71.13 | 1.27% | - |
| Nov 7, 2025 | 70.48 | 70.65 | 69.14 | 70.65 | 70.23 | 0.18% | - |
| Nov 6, 2025 | 73.50 | 73.50 | 70.02 | 70.52 | 70.10 | -4.95% | - |
| Nov 5, 2025 | 73.27 | 75.25 | 73.27 | 74.19 | 73.75 | 0.72% | - |
| Nov 4, 2025 | 72.26 | 74.10 | 72.26 | 73.66 | 73.22 | 0.57% | - |
| Nov 3, 2025 | 71.98 | 73.24 | 71.98 | 73.24 | 72.81 | 1.52% | - |
| Oct 31, 2025 | 71.50 | 72.43 | 71.50 | 72.14 | 71.71 | 0.99% | 40 |
| Oct 30, 2025 | 72.20 | 72.41 | 71.43 | 71.43 | 71.01 | -1.30% | - |
| Oct 29, 2025 | 74.04 | 74.04 | 72.24 | 72.37 | 71.94 | -1.83% | - |
| Oct 28, 2025 | 73.87 | 74.14 | 73.72 | 73.72 | 73.28 | -0.39% | - |
| Oct 27, 2025 | 74.98 | 74.98 | 73.96 | 74.01 | 73.57 | -0.44% | - |
| Oct 24, 2025 | 74.87 | 74.87 | 74.32 | 74.34 | 73.90 | -0.60% | - |
| Oct 23, 2025 | 73.94 | 75.24 | 73.94 | 74.79 | 74.35 | 0.80% | - |
| Oct 22, 2025 | 71.61 | 74.23 | 71.61 | 74.20 | 73.76 | 3.30% | - |
| Oct 21, 2025 | 71.88 | 72.53 | 71.72 | 71.83 | 71.41 | -0.39% | - |
| Oct 20, 2025 | 71.54 | 72.11 | 71.54 | 72.11 | 71.68 | 0.73% | 2 |
| Oct 17, 2025 | 70.16 | 71.64 | 69.90 | 71.59 | 71.17 | 0.93% | 50 |
| Oct 16, 2025 | 73.08 | 74.03 | 70.83 | 70.93 | 70.51 | -3.25% | - |
| Oct 15, 2025 | 74.63 | 74.63 | 73.28 | 73.31 | 72.88 | -2.11% | - |
| Oct 14, 2025 | 75.37 | 75.48 | 74.01 | 74.89 | 74.45 | -1.54% | - |
| Oct 13, 2025 | 75.78 | 76.26 | 75.46 | 76.06 | 75.61 | 1.35% | - |
| Oct 10, 2025 | 76.43 | 76.43 | 74.82 | 75.05 | 74.61 | -2.04% | - |
| Oct 9, 2025 | 77.66 | 78.45 | 76.57 | 76.61 | 76.16 | -1.81% | - |
| Oct 8, 2025 | 78.95 | 78.95 | 77.95 | 78.02 | 77.56 | -1.12% | - |
| Oct 7, 2025 | 78.45 | 79.12 | 78.35 | 78.90 | 78.43 | 0.45% | 13 |
| Oct 6, 2025 | 76.87 | 78.55 | 76.87 | 78.55 | 78.09 | 2.59% | 20 |
| Oct 3, 2025 | 76.56 | 77.43 | 76.56 | 76.57 | 76.12 | -0.07% | - |
| Oct 2, 2025 | 73.43 | 76.62 | 73.43 | 76.62 | 76.17 | 3.95% | - |
| Oct 1, 2025 | 75.71 | 76.73 | 73.57 | 73.71 | 73.27 | -3.38% | 109 |
| Sep 30, 2025 | 76.83 | 76.83 | 76.11 | 76.29 | 75.84 | -1.02% | 15 |
| Sep 29, 2025 | 78.55 | 78.55 | 76.65 | 77.08 | 76.62 | -2.01% | - |
| Sep 26, 2025 | 76.58 | 78.66 | 76.58 | 78.66 | 78.20 | 2.14% | - |
| Sep 25, 2025 | 77.82 | 79.18 | 75.75 | 77.01 | 76.56 | -1.27% | 28 |
| Sep 24, 2025 | 73.65 | 78.46 | 73.65 | 78.00 | 77.54 | 6.11% | - |
| Sep 23, 2025 | 72.32 | 73.73 | 72.32 | 73.51 | 73.08 | 1.21% | - |
| Sep 22, 2025 | 72.17 | 72.88 | 71.90 | 72.63 | 72.20 | -0.07% | - |
| Sep 19, 2025 | 71.26 | 72.68 | 70.93 | 72.68 | 72.25 | 1.79% | - |
| Sep 18, 2025 | 71.41 | 71.79 | 70.80 | 71.40 | 70.98 | 0.22% | - |
| Sep 17, 2025 | 71.40 | 71.80 | 71.06 | 71.24 | 70.82 | -0.31% | - |
| Sep 16, 2025 | 72.30 | 72.30 | 71.46 | 71.46 | 71.04 | -1.67% | - |
| Sep 15, 2025 | 72.82 | 72.82 | 72.46 | 72.67 | 72.24 | -0.56% | - |
| Sep 12, 2025 | 73.21 | 73.68 | 72.70 | 73.08 | 72.65 | -0.25% | - |
| Sep 11, 2025 | 74.10 | 74.36 | 73.24 | 73.26 | 72.83 | -1.20% | - |
| Sep 10, 2025 | 72.25 | 74.15 | 72.24 | 74.15 | 73.71 | 2.70% | - |
| Sep 9, 2025 | 71.59 | 72.69 | 71.59 | 72.20 | 71.77 | 0.75% | - |
| Sep 8, 2025 | 71.94 | 71.97 | 71.32 | 71.66 | 71.24 | -0.43% | - |
| Sep 5, 2025 | 72.04 | 72.04 | 71.34 | 71.97 | 71.54 | -0.30% | - |
| Sep 4, 2025 | 72.54 | 72.54 | 70.90 | 72.19 | 71.76 | -0.87% | - |
| Sep 3, 2025 | 74.90 | 74.90 | 72.81 | 72.82 | 72.39 | -2.98% | - |
| Sep 2, 2025 | 73.73 | 75.06 | 73.73 | 75.06 | 74.62 | 1.67% | - |
| Sep 1, 2025 | 74.12 | 74.12 | 73.69 | 73.83 | 73.39 | -0.09% | 20 |
| Aug 29, 2025 | 74.50 | 74.87 | 73.77 | 73.90 | 73.46 | -0.85% | - |
| Aug 28, 2025 | 73.85 | 74.53 | 72.71 | 74.53 | 74.09 | 0.35% | - |
| Aug 27, 2025 | 74.33 | 74.80 | 74.27 | 74.27 | 73.83 | 0.09% | - |
| Aug 26, 2025 | 73.74 | 74.20 | 73.18 | 74.20 | 73.76 | 0.04% | - |
| Aug 25, 2025 | 73.64 | 74.17 | 73.64 | 74.17 | 73.73 | 0.58% | 100 |
| Aug 22, 2025 | 74.20 | 74.97 | 73.32 | 73.74 | 73.30 | -0.86% | - |
| Aug 21, 2025 | 73.11 | 74.38 | 73.11 | 74.38 | 73.94 | 1.57% | - |
| Aug 20, 2025 | 71.77 | 73.23 | 71.77 | 73.23 | 72.80 | 1.74% | 60 |
| Aug 19, 2025 | 72.07 | 72.32 | 71.78 | 71.98 | 71.55 | -0.36% | - |
| Aug 18, 2025 | 73.23 | 73.23 | 71.92 | 72.24 | 71.81 | -1.51% | - |
| Aug 15, 2025 | 72.58 | 73.50 | 72.58 | 73.35 | 72.92 | 0.31% | - |
| Aug 14, 2025 | 73.48 | 73.48 | 71.86 | 73.12 | 72.26 | -0.73% | 300 |
| Aug 13, 2025 | 71.50 | 73.66 | 71.50 | 73.66 | 72.80 | 3.91% | - |
| Aug 12, 2025 | 70.90 | 71.58 | 70.64 | 70.89 | 70.06 | -0.41% | - |
| Aug 11, 2025 | 69.17 | 71.30 | 69.17 | 71.18 | 70.34 | 2.26% | - |
| Aug 8, 2025 | 71.01 | 71.01 | 69.61 | 69.61 | 68.79 | -2.23% | - |
| Aug 7, 2025 | 73.63 | 73.63 | 68.63 | 71.20 | 70.36 | -8.20% | 80 |
| Aug 6, 2025 | 80.11 | 80.11 | 77.56 | 77.56 | 76.65 | -2.90% | 350 |
| Aug 5, 2025 | 81.01 | 81.01 | 79.46 | 79.88 | 78.94 | -1.44% | - |
| Aug 4, 2025 | 78.82 | 81.08 | 78.82 | 81.05 | 80.10 | 2.71% | - |
| Aug 1, 2025 | 80.76 | 80.76 | 78.55 | 78.91 | 77.98 | -2.74% | - |
| Jul 31, 2025 | 81.46 | 81.46 | 80.32 | 81.13 | 80.18 | 0.41% | - |
| Jul 30, 2025 | 82.06 | 82.06 | 80.80 | 80.80 | 79.85 | -1.37% | - |
| Jul 29, 2025 | 80.08 | 81.92 | 80.08 | 81.92 | 80.96 | 2.81% | - |
| Jul 28, 2025 | 79.57 | 80.25 | 79.25 | 79.68 | 78.74 | 0.44% | - |
| Jul 25, 2025 | 79.50 | 79.50 | 79.17 | 79.33 | 78.40 | -0.40% | - |
| Jul 24, 2025 | 79.37 | 79.65 | 79.37 | 79.65 | 78.71 | 0.28% | - |
| Jul 23, 2025 | 78.12 | 79.46 | 78.11 | 79.43 | 78.50 | 1.98% | - |
| Jul 22, 2025 | 77.54 | 78.33 | 77.54 | 77.89 | 76.98 | 0.24% | - |
| Jul 21, 2025 | 79.48 | 79.48 | 77.70 | 77.70 | 76.79 | -2.23% | - |
| Jul 18, 2025 | 78.90 | 79.90 | 78.90 | 79.47 | 78.54 | 0.51% | - |