Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 7.34
-0.34 (-4.43%)
Oct 30, 2026, 5:35 PM CET
Cliq Digital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.52 | 7.52 | 7.24 | 7.34 | 7.34 | -4.43% | 3,443 |
| Oct 29, 2026 | 7.60 | 7.70 | 7.48 | 7.68 | 7.68 | 0.26% | 3,395 |
| Oct 28, 2026 | 7.60 | 7.70 | 7.52 | 7.66 | 7.66 | 1.86% | 6,017 |
| Oct 27, 2026 | 7.48 | 7.70 | 7.48 | 7.52 | 7.52 | 0.80% | 7,468 |
| Oct 26, 2026 | 7.26 | 7.50 | 7.26 | 7.46 | 7.46 | 1.91% | 15,583 |
| Oct 23, 2026 | 7.50 | 7.70 | 7.28 | 7.32 | 7.32 | -4.94% | 4,811 |
| Oct 22, 2026 | 7.62 | 7.70 | 7.36 | 7.70 | 7.70 | 2.67% | 1,918 |
| Oct 21, 2026 | 7.30 | 7.70 | 7.02 | 7.50 | 7.50 | 5.34% | 19,827 |
| Oct 20, 2026 | 6.82 | 7.24 | 6.80 | 7.12 | 7.12 | 1.71% | 6,379 |
| Oct 19, 2026 | 6.20 | 7.14 | 6.20 | 7.00 | 7.00 | 17.06% | 22,502 |
| Oct 16, 2026 | 6.04 | 6.08 | 5.98 | 5.98 | 5.98 | -0.99% | 119 |
| Oct 15, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | - | 25 |
| Oct 14, 2026 | 6.00 | 6.10 | 5.98 | 6.04 | 6.04 | 0.33% | 3,354 |
| Oct 13, 2026 | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | -0.33% | 369 |
| Oct 12, 2026 | 6.04 | 6.08 | 6.02 | 6.04 | 6.04 | -0.33% | 1,235 |
| Oct 9, 2026 | 6.02 | 6.08 | 6.00 | 6.06 | 6.06 | 1.34% | 1,527 |
| Oct 8, 2026 | 6.24 | 6.24 | 5.96 | 5.98 | 5.98 | -3.55% | 1,131 |
| Oct 7, 2026 | 5.84 | 6.24 | 5.84 | 6.20 | 6.20 | 6.16% | 12,472 |
| Oct 6, 2026 | 6.14 | 6.14 | 5.38 | 5.84 | 5.84 | -4.89% | 18,973 |
| Oct 5, 2026 | 6.32 | 6.32 | 6.06 | 6.14 | 6.14 | -1.60% | 7,838 |
| Oct 2, 2026 | 6.48 | 6.54 | 6.20 | 6.24 | 6.24 | -4.00% | 3,715 |
| Oct 1, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 0.62% | 486 |
| Sep 30, 2026 | 6.50 | 6.60 | 6.38 | 6.46 | 6.46 | -3.58% | 5,049 |
| Sep 29, 2026 | 6.44 | 6.72 | 6.44 | 6.70 | 6.70 | 1.52% | 669 |
| Sep 28, 2026 | 6.66 | 6.70 | 6.56 | 6.60 | 6.60 | 1.54% | 2,226 |
| Sep 25, 2026 | 6.52 | 6.56 | 6.40 | 6.50 | 6.50 | 0.31% | 3,830 |
| Sep 24, 2026 | 6.56 | 6.56 | 6.40 | 6.48 | 6.48 | -1.22% | 4,604 |
| Sep 23, 2026 | 6.56 | 6.62 | 6.40 | 6.56 | 6.56 | -0.30% | 863 |
| Sep 22, 2026 | 6.66 | 6.80 | 6.40 | 6.58 | 6.58 | 0.30% | 7,824 |
| Sep 21, 2026 | 6.12 | 6.72 | 5.90 | 6.56 | 6.56 | 21.93% | 37,461 |
| Sep 18, 2026 | 5.38 | 5.48 | 5.38 | 5.38 | 5.38 | - | 4,686 |
| Sep 17, 2026 | 5.38 | 5.42 | 5.38 | 5.38 | 5.38 | -0.37% | 857 |
| Sep 16, 2026 | 5.40 | 5.48 | 5.30 | 5.40 | 5.40 | -0.37% | 7,369 |
| Sep 15, 2026 | 5.50 | 5.56 | 5.40 | 5.42 | 5.42 | 0.74% | 1,607 |
| Sep 14, 2026 | 5.50 | 5.74 | 5.38 | 5.38 | 5.38 | -2.89% | 1,066 |
| Sep 11, 2026 | 5.36 | 5.80 | 5.34 | 5.54 | 5.54 | 0.73% | 5,985 |
| Sep 10, 2026 | 5.30 | 5.66 | 5.28 | 5.50 | 5.50 | 4.56% | 10,953 |
| Sep 9, 2026 | 5.48 | 5.48 | 5.14 | 5.26 | 5.26 | -4.01% | 13,627 |
| Sep 8, 2026 | 5.04 | 5.48 | 5.04 | 5.48 | 5.48 | 8.30% | 7,159 |
| Sep 7, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 5,731 |
| Sep 4, 2026 | 4.94 | 5.10 | 4.87 | 5.10 | 5.10 | 3.87% | 5,564 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.86 | 4.91 | 4.91 | -1.60% | 2,508 |
| Sep 2, 2026 | 4.86 | 5.18 | 4.85 | 4.99 | 4.99 | 2.67% | 6,192 |
| Sep 1, 2026 | 4.78 | 4.86 | 4.74 | 4.86 | 4.86 | 2.75% | 5,958 |
| Aug 31, 2026 | 4.43 | 4.73 | 4.33 | 4.73 | 4.73 | 6.77% | 12,853 |
| 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 |