CleanSpark, Inc. (FRA:3UX)
Germany · Delayed Price · Currency is EUR 11.24
+0.32 (2.93%)
Last updated: Sep 15, 2026, 3:25 PM CET
FRA:3UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.28 | 11.28 | 11.20 | 11.24 | 11.24 | 2.93% | 750 |
| Sep 14, 2026 | 11.48 | 11.48 | 10.92 | 10.92 | 10.92 | -2.85% | 7,500 |
| Sep 11, 2026 | 11.06 | 11.24 | 11.04 | 11.24 | 11.24 | 3.12% | - |
| Sep 10, 2026 | 11.28 | 11.28 | 10.90 | 10.90 | 10.90 | -4.55% | - |
| Sep 9, 2026 | 11.64 | 11.64 | 11.42 | 11.42 | 11.42 | -1.04% | 800 |
| Sep 8, 2026 | 10.78 | 11.60 | 10.68 | 11.54 | 11.54 | 6.65% | 4,400 |
| Sep 7, 2026 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | 1.69% | - |
| Sep 4, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 8.79% | - |
| Sep 3, 2026 | 9.72 | 9.78 | 9.71 | 9.78 | 9.78 | 4.49% | - |
| Sep 2, 2026 | 9.43 | 9.43 | 9.36 | 9.36 | 9.36 | -2.19% | - |
| Sep 1, 2026 | 9.96 | 10.00 | 9.57 | 9.57 | 9.57 | -4.20% | 2,500 |
| Aug 31, 2026 | 10.12 | 10.12 | 9.99 | 9.99 | 9.99 | 0.20% | 70 |
| Aug 28, 2026 | 11.00 | 11.06 | 9.97 | 9.97 | 9.97 | -5.94% | 4,123 |
| Aug 27, 2026 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | 1.15% | - |
| Aug 26, 2026 | 10.82 | 10.82 | 10.48 | 10.48 | 10.48 | -3.85% | 700 |
| Aug 25, 2026 | 10.38 | 10.92 | 10.20 | 10.90 | 10.90 | 7.71% | 1,500 |
| Aug 24, 2026 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | -8.99% | - |
| Aug 21, 2026 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 6.31% | - |
| Aug 20, 2026 | 10.20 | 10.58 | 10.20 | 10.46 | 10.46 | 0.97% | 1,300 |
| Aug 19, 2026 | 9.89 | 10.36 | 9.89 | 10.36 | 10.36 | 0.39% | 1,000 |
| Aug 18, 2026 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | -0.19% | - |
| Aug 17, 2026 | 10.48 | 10.66 | 10.34 | 10.34 | 10.34 | 5.19% | 263 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.83 | 9.83 | 9.83 | -1.70% | 1,370 |
| Aug 13, 2026 | 10.56 | 10.56 | 10.00 | 10.00 | 10.00 | -6.54% | 900 |
| Aug 12, 2026 | 10.18 | 10.70 | 10.14 | 10.70 | 10.70 | 6.36% | 25 |
| Aug 11, 2026 | 10.06 | 10.40 | 10.06 | 10.06 | 10.06 | -1.95% | 1,600 |
| Aug 10, 2026 | 10.88 | 10.88 | 10.26 | 10.26 | 10.26 | -11.25% | 1,920 |
| Aug 7, 2026 | 11.18 | 11.56 | 11.18 | 11.56 | 11.56 | -1.20% | - |
| Aug 6, 2026 | 11.58 | 11.70 | 11.32 | 11.70 | 11.70 | -3.62% | 2,200 |
| Aug 5, 2026 | 12.24 | 12.28 | 12.14 | 12.14 | 12.14 | -2.41% | - |
| Aug 4, 2026 | 12.80 | 12.80 | 12.44 | 12.44 | 12.44 | 6.32% | 1,000 |
| Aug 3, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -2.82% | 1,080 |
| Jul 31, 2026 | 12.68 | 12.92 | 12.04 | 12.04 | 12.04 | -5.20% | 230 |
| Jul 30, 2026 | 10.48 | 12.70 | 10.48 | 12.70 | 12.70 | 21.18% | 1,915 |
| Jul 29, 2026 | 11.68 | 11.68 | 10.48 | 10.48 | 10.48 | -11.04% | 600 |
| Jul 28, 2026 | 11.88 | 11.98 | 11.78 | 11.78 | 11.78 | -3.13% | - |
| Jul 27, 2026 | 12.98 | 13.12 | 12.16 | 12.16 | 12.16 | -7.32% | 1,000 |
| Jul 24, 2026 | 13.58 | 13.58 | 13.12 | 13.12 | 13.12 | -4.51% | 450 |
| Jul 23, 2026 | 13.28 | 13.74 | 13.10 | 13.74 | 13.74 | 5.21% | 1,500 |
| Jul 22, 2026 | 13.14 | 13.44 | 13.06 | 13.06 | 13.06 | -2.54% | 40 |
| Jul 21, 2026 | 12.98 | 13.40 | 12.98 | 13.40 | 13.40 | 7.37% | 90 |
| Jul 20, 2026 | 11.28 | 12.48 | 11.28 | 12.48 | 12.48 | 8.90% | 2,000 |
| Jul 17, 2026 | 10.88 | 11.46 | 10.76 | 11.46 | 11.46 | -3.21% | 1,350 |
| Jul 16, 2026 | 12.18 | 12.18 | 11.84 | 11.84 | 11.84 | -0.67% | - |
| Jul 15, 2026 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | -7.17% | 528 |
| Jul 14, 2026 | 10.84 | 12.84 | 10.82 | 12.84 | 12.84 | 20.00% | 1,000 |
| Jul 13, 2026 | 10.78 | 10.78 | 10.70 | 10.70 | 10.70 | -5.48% | - |
| Jul 10, 2026 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | 1.07% | - |
| Jul 9, 2026 | 10.88 | 11.20 | 10.88 | 11.20 | 11.20 | 6.06% | - |
| Jul 8, 2026 | 10.80 | 10.80 | 10.52 | 10.56 | 10.56 | -2.58% | 145 |