Cleveland-Cliffs Inc. (FRA:CVA)
Germany
· Delayed Price · Currency is EUR 10.88
-0.23 (-2.09%)
Last updated: Dec 5, 2025, 8:02 AM CET
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.09% | - |
| Dec 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.58% | - |
| Dec 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.23% | - |
| Dec 2, 2025 | 11.01 | 11.18 | 11.01 | 11.18 | 11.18 | 1.14% | 222 |
| Dec 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.84% | - |
| Nov 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.39% | - |
| Nov 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.64% | - |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.03% | - |
| Nov 25, 2025 | 10.29 | 10.43 | 10.29 | 10.43 | 10.43 | 6.85% | 310 |
| Nov 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.82% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.85% | - |
| Nov 20, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.57% | 115 |
| Nov 19, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 5.15% | - |
| Nov 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% | - |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.35% | - |
| Nov 14, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.66% | - |
| Nov 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 8.14% | - |
| Nov 12, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.68% | - |
| Nov 11, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.76% | - |
| Nov 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 5.16% | - |
| Nov 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.50% | - |
| Nov 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.69% | - |
| Nov 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -7.86% | - |
| Nov 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.86% | - |
| Nov 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.41% | - |
| Oct 31, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 0.15% | 500 |
| Oct 30, 2025 | 10.85 | 10.85 | 10.74 | 10.74 | 10.74 | -11.08% | 400 |
| Oct 29, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2.25% | - |
| Oct 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 4.18% | - |
| Oct 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.20% | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Oct 23, 2025 | 11.16 | 11.25 | 11.15 | 11.15 | 11.15 | -1.97% | 3,040 |
| Oct 22, 2025 | 11.62 | 11.62 | 11.37 | 11.37 | 11.37 | -1.66% | 5,460 |
| Oct 21, 2025 | 14.05 | 14.05 | 11.52 | 11.57 | 11.57 | -17.94% | 6,422 |
| Oct 20, 2025 | 11.30 | 14.09 | 11.30 | 14.09 | 14.09 | 24.84% | 1,500 |
| Oct 17, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -4.40% | - |
| Oct 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.67% | - |
| Oct 15, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.06% | - |
| Oct 14, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.88% | - |
| Oct 13, 2025 | 11.35 | 11.87 | 11.35 | 11.87 | 11.87 | -3.28% | 100 |
| Oct 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.69% | - |
| Oct 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.52% | - |
| Oct 8, 2025 | 11.02 | 11.89 | 11.02 | 11.89 | 11.89 | 8.54% | 1,000 |
| Oct 7, 2025 | 10.73 | 11.06 | 10.73 | 10.95 | 10.95 | -0.69% | 1,005 |
| Oct 6, 2025 | 10.84 | 11.03 | 10.84 | 11.03 | 11.03 | 2.43% | 1,500 |
| Oct 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.07% | - |
| Oct 2, 2025 | 10.54 | 10.76 | 10.54 | 10.76 | 10.76 | 4.26% | 500 |
| Oct 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.27% | - |
| Sep 30, 2025 | 10.87 | 10.87 | 10.56 | 10.56 | 10.56 | -0.17% | 106 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.12% | - |
| Sep 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.72% | - |
| Sep 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.88% | - |
| Sep 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.81% | - |
| Sep 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.91% | - |
| Sep 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.18% | - |
| Sep 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.63% | - |
| Sep 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.93% | - |
| Sep 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.29% | - |
| Sep 16, 2025 | 10.05 | 10.19 | 9.84 | 9.84 | 9.84 | -3.05% | 2,000 |
| Sep 15, 2025 | 9.87 | 10.15 | 9.87 | 10.15 | 10.15 | 1.52% | 620 |
| Sep 12, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 4.14% | 300 |
| Sep 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% | - |
| Sep 10, 2025 | 9.16 | 9.51 | 9.16 | 9.51 | 9.51 | 2.18% | 1,000 |
| Sep 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.68% | - |
| Sep 8, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.76% | - |
| Sep 5, 2025 | 8.97 | 9.41 | 8.97 | 9.41 | 9.41 | 5.28% | 150 |
| Sep 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.86% | - |
| Sep 3, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.99% | - |
| Sep 2, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.61% | - |
| Sep 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.17% | - |
| Aug 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.21% | - |
| Aug 28, 2025 | 9.19 | 9.49 | 9.19 | 9.49 | 9.49 | 5.38% | 1,000 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.58% | - |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.05% | - |
| Aug 25, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2.75% | - |
| Aug 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.46% | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.57% | - |
| Aug 20, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.72% | - |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.24% | - |
| Aug 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.87% | - |
| Aug 15, 2025 | 9.20 | 9.20 | 9.11 | 9.11 | 9.11 | -0.73% | 200 |
| Aug 14, 2025 | 9.01 | 9.17 | 9.01 | 9.17 | 9.17 | 7.94% | 500 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.41% | - |
| Aug 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.37% | - |
| Aug 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.78% | - |
| Aug 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.52% | - |
| Aug 7, 2025 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | -2.08% | 24 |
| Aug 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.75% | 1,000 |
| Aug 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.95% | - |
| Aug 4, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 1.04% | 150 |
| Aug 1, 2025 | 9.02 | 9.02 | 8.66 | 8.66 | 8.66 | -6.03% | 1,000 |
| Jul 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.51% | - |
| Jul 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.33% | - |
| Jul 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.61% | - |
| Jul 28, 2025 | 9.75 | 9.90 | 9.74 | 9.74 | 9.74 | 5.40% | 1,024 |
| Jul 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.57% | - |
| Jul 24, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -1.37% | 1 |
| Jul 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.31% | - |
| Jul 22, 2025 | 9.16 | 9.37 | 9.16 | 9.31 | 9.31 | 7.52% | 600 |
| Jul 21, 2025 | 8.11 | 8.66 | 8.11 | 8.66 | 8.66 | 6.71% | 50 |