Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 3.730
+0.010 (0.27%)
Jun 5, 2026, 1:45 PM CET
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | 0.27% | 8,702 |
| Jun 3, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 0.82% | 6,170 |
| Jun 2, 2026 | 3.69 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 37,022 |
| Jun 1, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 2.46% | 5,415 |
| May 29, 2026 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.83% | 3,354 |
| May 28, 2026 | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | - | 2,435 |
| May 27, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 1,108 |
| May 26, 2026 | 3.63 | 3.67 | 3.63 | 3.63 | 3.63 | - | 19,114 |
| May 25, 2026 | 3.62 | 3.67 | 3.62 | 3.63 | 3.63 | -0.82% | 6,658 |
| May 22, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 1,990 |
| May 21, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | -0.55% | 381 |
| May 20, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | - | 9,900 |
| May 19, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.28% | 1,088 |
| May 18, 2026 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.27% | 7,012 |
| May 15, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 1.11% | 2,480 |
| May 14, 2026 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 6,347 |
| May 13, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | -0.27% | 5,026 |
| May 12, 2026 | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | 0.55% | 7,804 |
| May 11, 2026 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | 0.28% | 9,353 |
| May 8, 2026 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | -0.82% | 3,629 |
| May 7, 2026 | 3.69 | 3.69 | 3.60 | 3.65 | 3.65 | -0.54% | 10,889 |
| May 6, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | 0.27% | 4,981 |
| May 5, 2026 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 8,660 |
| May 4, 2026 | 3.71 | 3.71 | 3.55 | 3.63 | 3.63 | 0.28% | 24,808 |
| Apr 30, 2026 | 3.70 | 3.74 | 3.57 | 3.62 | 3.62 | 0.28% | 30,457 |
| Apr 29, 2026 | 3.50 | 3.77 | 3.50 | 3.61 | 3.61 | 3.14% | 77,769 |
| Apr 28, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -0.28% | 3,185 |
| Apr 27, 2026 | 3.50 | 3.60 | 3.32 | 3.51 | 3.51 | 1.74% | 19,667 |
| Apr 24, 2026 | 3.25 | 3.60 | 3.20 | 3.45 | 3.45 | 4.55% | 33,939 |
| Apr 23, 2026 | 3.24 | 3.33 | 3.24 | 3.30 | 3.30 | 6.45% | 7,594 |
| Apr 22, 2026 | 3.20 | 3.21 | 3.10 | 3.10 | 3.10 | -6.34% | 5,080 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.21 | 3.31 | 3.31 | 0.30% | 4,062 |
| Apr 20, 2026 | 3.16 | 3.32 | 3.00 | 3.30 | 3.30 | 2.80% | 20,373 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.13 | 3.21 | 3.21 | -0.62% | 299 |
| Apr 16, 2026 | 3.20 | 3.23 | 3.13 | 3.23 | 3.23 | 0.94% | 2,328 |
| Apr 15, 2026 | 3.12 | 3.21 | 3.12 | 3.20 | 3.20 | -1.84% | 4,670 |
| Apr 14, 2026 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 1.56% | 8,227 |
| Apr 13, 2026 | 3.14 | 3.26 | 3.12 | 3.21 | 3.21 | 2.88% | 2,670 |
| Apr 10, 2026 | 3.13 | 3.28 | 3.12 | 3.12 | 3.12 | -1.58% | 5,274 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.15 | 3.17 | 3.17 | 0.63% | 12,744 |
| Apr 8, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -0.32% | 5,400 |
| Apr 7, 2026 | 3.05 | 3.25 | 3.05 | 3.16 | 3.16 | 1.94% | 9,900 |
| 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 |