Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 3.670
+0.130 (3.67%)
Aug 7, 2026, 5:35 PM CET
Cliq Digital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.83 | 3.83 | 3.59 | 3.67 | 3.67 | 3.67% | 1,522 |
| Aug 6, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -4.58% | 464 |
| Aug 5, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 0.54% | 2,494 |
| Aug 4, 2026 | 3.79 | 3.79 | 3.59 | 3.69 | 3.69 | -0.27% | 1,086 |
| Aug 3, 2026 | 3.84 | 3.84 | 3.58 | 3.70 | 3.70 | -1.33% | 848 |
| Jul 31, 2026 | 3.70 | 3.75 | 3.56 | 3.75 | 3.75 | 2.46% | 2,278 |
| Jul 30, 2026 | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | 3.39% | 466 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 1,213 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.28% | 2,521 |
| Jul 27, 2026 | 3.60 | 3.67 | 3.59 | 3.59 | 3.59 | -0.55% | 654 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | -2.43% | 3,919 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 48 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -1.91% | 2,012 |
| Jul 21, 2026 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 3.67% | 4,852 |
| Jul 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 12 |
| Jul 17, 2026 | 3.79 | 3.79 | 3.53 | 3.53 | 3.53 | -4.59% | 1,548 |
| Jul 16, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | 1.09% | 3,947 |
| Jul 15, 2026 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.81% | 764 |
| Jul 14, 2026 | 3.84 | 3.84 | 3.69 | 3.69 | 3.69 | 0.27% | 58 |
| Jul 13, 2026 | 3.84 | 3.84 | 3.59 | 3.68 | 3.68 | -1.08% | 6,756 |
| Jul 10, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 2,500 |
| Jul 9, 2026 | 3.66 | 3.71 | 3.63 | 3.69 | 3.69 | 3.36% | 5,297 |
| Jul 8, 2026 | 3.53 | 3.60 | 3.53 | 3.57 | 3.57 | 0.28% | 487 |
| Jul 7, 2026 | 3.84 | 3.84 | 3.55 | 3.56 | 3.56 | -3.52% | 7,464 |
| Jul 6, 2026 | 3.68 | 3.69 | 3.65 | 3.69 | 3.69 | - | 5,500 |
| Jul 3, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 0.27% | 565 |
| Jul 2, 2026 | 3.68 | 3.68 | 3.61 | 3.68 | 3.68 | - | 7,704 |
| Jul 1, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.27% | 3,761 |
| Jun 30, 2026 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | 0.82% | 3,370 |
| Jun 29, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | - | 549 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | 0.27% | 8,475 |
| Jun 25, 2026 | 3.65 | 3.71 | 3.65 | 3.65 | 3.65 | -0.82% | 1,686 |
| Jun 24, 2026 | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | - | 289 |
| Jun 23, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.55% | 1,504 |
| Jun 22, 2026 | 3.66 | 3.71 | 3.66 | 3.66 | 3.66 | 0.83% | 1,540 |
| Jun 19, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.09% | 3,019 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | 0.82% | 1,752 |
| Jun 17, 2026 | 3.67 | 3.71 | 3.64 | 3.64 | 3.64 | -1.36% | 6,517 |
| Jun 16, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.65% | 7,314 |
| Jun 15, 2026 | 3.50 | 3.65 | 3.50 | 3.63 | 3.63 | -0.55% | 8,956 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.55% | 8,214 |
| Jun 11, 2026 | 3.59 | 3.76 | 3.59 | 3.63 | 3.63 | -2.68% | 60,692 |
| Jun 10, 2026 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 0.81% | 6,472 |
| Jun 9, 2026 | 3.69 | 3.74 | 3.69 | 3.70 | 3.70 | -0.54% | 27,562 |
| Jun 8, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 0.54% | 15,750 |
| Jun 5, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.54% | 8,653 |
| 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 |