Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 3.100
+0.180 (6.16%)
Apr 2, 2026, 5:35 PM CET
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.96 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | 17,817 |
| Apr 1, 2026 | 3.00 | 3.00 | 2.73 | 2.92 | 2.92 | 1.39% | 4,737 |
| Mar 31, 2026 | 2.80 | 3.00 | 2.72 | 2.88 | 2.88 | 0.88% | 8,135 |
| Mar 30, 2026 | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | 6.73% | 9,621 |
| Mar 27, 2026 | 2.66 | 2.74 | 2.65 | 2.68 | 2.68 | -0.19% | 6,379 |
| Mar 26, 2026 | 2.68 | 2.68 | 2.56 | 2.68 | 2.68 | 3.08% | 1,974 |
| Mar 25, 2026 | 2.66 | 2.70 | 2.58 | 2.60 | 2.60 | -5.28% | 18,941 |
| Mar 24, 2026 | 2.53 | 2.75 | 2.53 | 2.75 | 2.75 | 5.58% | 8,780 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.30 | 2.60 | 2.60 | -3.17% | 25,019 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.64 | 2.69 | 2.69 | -4.45% | 50,813 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.77 | 2.81 | 2.81 | 1.44% | 1,692 |
| Mar 18, 2026 | 2.79 | 2.96 | 2.75 | 2.77 | 2.77 | 2.78% | 15,095 |
| Mar 17, 2026 | 2.55 | 2.73 | 2.55 | 2.70 | 2.70 | 5.27% | 10,345 |
| Mar 16, 2026 | 2.55 | 2.64 | 2.48 | 2.56 | 2.56 | -4.30% | 32,935 |
| Mar 13, 2026 | 2.65 | 2.72 | 2.24 | 2.68 | 2.68 | -0.56% | 72,078 |
| Mar 12, 2026 | 2.17 | 2.69 | 2.10 | 2.69 | 2.69 | 17.21% | 83,471 |
| Mar 11, 2026 | 2.33 | 2.45 | 1.94 | 2.30 | 2.30 | 64.16% | 121,853 |
| Mar 10, 2026 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 14,332 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -6.70% | 13,535 |
| Mar 6, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 4.16% | 16,621 |
| Mar 5, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 3.04% | 53,518 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.42 | 1.45 | 1.45 | 3.29% | 1,791 |
| Mar 3, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 10,609 |
| Mar 2, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | 0.70% | 3,645 |
| Feb 27, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 3.62% | 1,518 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,258 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.28% | 5,428 |
| Feb 24, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -1.19% | 9,071 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 448 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | 0.80% | 608 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -3.10% | 2,710 |
| Feb 18, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.13% | 519 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 1.04% | 497 |
| Feb 16, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -1.67% | 2,734 |
| Feb 13, 2026 | 1.54 | 1.60 | 1.51 | 1.56 | 1.56 | -1.02% | 7,765 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 3.55% | 2,115 |
| Feb 11, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -3.30% | 17,947 |
| Feb 10, 2026 | 1.61 | 1.72 | 1.57 | 1.57 | 1.57 | -4.72% | 3,754 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.49% | 4,511 |
| Feb 6, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 6.59% | 4,227 |
| Feb 5, 2026 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -5.09% | 2,554 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -7.49% | 2,919 |
| Feb 3, 2026 | 1.86 | 1.94 | 1.85 | 1.87 | 1.87 | -0.43% | 8,090 |
| Feb 2, 2026 | 1.87 | 1.98 | 1.85 | 1.88 | 1.88 | 3.88% | 15,161 |
| Jan 30, 2026 | 1.76 | 1.87 | 1.76 | 1.81 | 1.81 | -3.22% | 11,457 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -5.66% | 6,715 |
| Jan 28, 2026 | 2.05 | 2.05 | 1.85 | 1.98 | 1.98 | -4.67% | 949 |
| Jan 27, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 2.72% | 5,978 |
| Jan 26, 2026 | 1.68 | 2.40 | 1.68 | 2.02 | 2.02 | 26.25% | 37,325 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.57 | 1.60 | 1.60 | -10.01% | 5,212 |