CleanSpark, Inc. (FRA:3UX)
Germany · Delayed Price · Currency is EUR 10.48
-0.42 (-3.85%)
Last updated: Aug 26, 2026, 4:44 PM CET
FRA:3UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | - | -0.73% | - |
| 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 |
| Jul 7, 2026 | 11.64 | 11.64 | 10.84 | 10.84 | 10.84 | -4.07% | 1,000 |
| Jul 6, 2026 | 11.22 | 11.72 | 11.22 | 11.30 | 11.30 | 1.44% | 142 |
| Jul 3, 2026 | 11.24 | 11.26 | 11.14 | 11.14 | 11.14 | -3.13% | 1,239 |
| Jul 2, 2026 | 12.12 | 12.12 | 11.50 | 11.50 | 11.50 | -4.96% | 1,200 |
| Jul 1, 2026 | 12.68 | 12.68 | 12.10 | 12.10 | 12.10 | -4.72% | 530 |
| Jun 30, 2026 | 13.28 | 13.28 | 12.70 | 12.70 | 12.70 | -11.68% | 100 |
| Jun 29, 2026 | 14.14 | 14.38 | 14.14 | 14.38 | 14.38 | 8.45% | 100 |
| Jun 26, 2026 | 13.86 | 13.86 | 13.26 | 13.26 | 13.26 | -1.63% | 950 |
| Jun 25, 2026 | 14.48 | 14.48 | 13.48 | 13.48 | 13.48 | -3.71% | 360 |
| Jun 24, 2026 | 15.28 | 15.50 | 14.00 | 14.00 | 14.00 | -10.83% | 2,100 |
| Jun 23, 2026 | 14.82 | 15.70 | 14.40 | 15.70 | 15.70 | -1.88% | 7,500 |
| Jun 22, 2026 | 15.02 | 16.50 | 15.02 | 16.00 | 16.00 | 7.10% | 16,780 |
| Jun 19, 2026 | 14.96 | 14.96 | 14.84 | 14.94 | 14.94 | -0.27% | 370 |
| Jun 18, 2026 | 14.68 | 14.98 | 14.68 | 14.98 | 14.98 | 0.94% | - |