Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 4.500
+0.070 (1.58%)
Aug 31, 2026, 10:46 AM CET
Cliq Digital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.43 | 4.43 | 4.33 | 4.34 | - | -2.03% | 1,491 |
| Aug 28, 2026 | 4.45 | 4.53 | 4.35 | 4.43 | 4.43 | -0.67% | 11,650 |
| Aug 27, 2026 | 4.40 | 4.62 | 4.34 | 4.50 | 4.46 | 5.14% | 16,350 |
| Aug 26, 2026 | 3.90 | 4.41 | 3.90 | 4.28 | 4.24 | 8.91% | 5,689 |
| Aug 25, 2026 | 3.79 | 3.93 | 3.79 | 3.93 | 3.90 | -0.51% | 488 |
| Aug 24, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.91 | 0.51% | 1,624 |
| Aug 21, 2026 | 4.01 | 4.03 | 3.87 | 3.93 | 3.90 | 0.26% | 1,749 |
| Aug 20, 2026 | 3.80 | 3.98 | 3.80 | 3.92 | 3.89 | 1.03% | 1,095 |
| Aug 19, 2026 | 3.85 | 3.88 | 3.80 | 3.88 | 3.85 | 3.19% | 5,947 |
| Aug 18, 2026 | 3.85 | 3.85 | 3.66 | 3.76 | 3.73 | 0.80% | 4,303 |
| Aug 17, 2026 | 3.70 | 3.80 | 3.65 | 3.73 | 3.70 | -0.53% | 2,418 |
| Aug 14, 2026 | 3.80 | 3.84 | 3.70 | 3.75 | 3.72 | 2.18% | 5,584 |
| Aug 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.64 | - | 1 |
| Aug 12, 2026 | 3.73 | 3.80 | 3.67 | 3.67 | 3.64 | 1.66% | 7,864 |
| Aug 11, 2026 | 3.69 | 3.77 | 3.58 | 3.61 | 3.58 | -6.23% | 3,944 |
| Aug 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 4.90% | 2 |
| Aug 7, 2026 | 3.83 | 3.83 | 3.59 | 3.67 | 3.64 | 3.67% | 1,522 |
| Aug 6, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.51 | -4.58% | 464 |
| Aug 5, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.68 | 0.54% | 2,494 |
| Aug 4, 2026 | 3.79 | 3.79 | 3.59 | 3.69 | 3.66 | -0.27% | 1,086 |
| Aug 3, 2026 | 3.84 | 3.84 | 3.58 | 3.70 | 3.67 | -1.33% | 848 |
| Jul 31, 2026 | 3.70 | 3.75 | 3.56 | 3.75 | 3.72 | 2.46% | 2,278 |
| Jul 30, 2026 | 3.53 | 3.66 | 3.53 | 3.66 | 3.63 | 3.39% | 466 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -1.12% | 1,213 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.55 | -0.28% | 2,521 |
| Jul 27, 2026 | 3.60 | 3.67 | 3.59 | 3.59 | 3.56 | -0.55% | 654 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.61 | 3.61 | 3.58 | -2.43% | 3,919 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | 2.78% | 48 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.57 | -1.91% | 2,012 |
| Jul 21, 2026 | 3.62 | 3.68 | 3.62 | 3.67 | 3.64 | 3.67% | 4,852 |
| Jul 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 0.28% | 12 |
| Jul 17, 2026 | 3.79 | 3.79 | 3.53 | 3.53 | 3.50 | -4.59% | 1,548 |
| Jul 16, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.67 | 1.09% | 3,947 |
| Jul 15, 2026 | 3.72 | 3.73 | 3.66 | 3.66 | 3.63 | -0.81% | 764 |
| Jul 14, 2026 | 3.84 | 3.84 | 3.69 | 3.69 | 3.66 | 0.27% | 58 |
| Jul 13, 2026 | 3.84 | 3.84 | 3.59 | 3.68 | 3.65 | -1.08% | 6,756 |
| Jul 10, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.69 | 0.81% | 2,500 |
| Jul 9, 2026 | 3.66 | 3.71 | 3.63 | 3.69 | 3.66 | 3.36% | 5,297 |
| Jul 8, 2026 | 3.53 | 3.60 | 3.53 | 3.57 | 3.54 | 0.28% | 487 |
| Jul 7, 2026 | 3.84 | 3.84 | 3.55 | 3.56 | 3.53 | -3.52% | 7,464 |
| Jul 6, 2026 | 3.68 | 3.69 | 3.65 | 3.69 | 3.66 | - | 5,500 |
| Jul 3, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.66 | 0.27% | 565 |
| Jul 2, 2026 | 3.68 | 3.68 | 3.61 | 3.68 | 3.65 | - | 7,704 |
| Jul 1, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.65 | -0.27% | 3,761 |
| Jun 30, 2026 | 3.67 | 3.72 | 3.65 | 3.69 | 3.66 | 0.82% | 3,370 |
| Jun 29, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.63 | - | 549 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.65 | 3.66 | 3.63 | 0.27% | 8,475 |
| Jun 25, 2026 | 3.65 | 3.71 | 3.65 | 3.65 | 3.62 | -0.82% | 1,686 |
| Jun 24, 2026 | 3.68 | 3.71 | 3.68 | 3.68 | 3.65 | - | 289 |
| Jun 23, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.65 | 0.55% | 1,504 |