Cliq Digital AG (ETR:CLIQ)
Germany · Delayed Price · Currency is EUR 3.640
+0.040 (1.11%)
May 15, 2026, 5:35 PM CET
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |