CleanSpark, Inc. (FRA:3UX)
Germany · Delayed Price · Currency is EUR 7.09
-0.29 (-3.93%)
Last updated: Oct 23, 2026, 9:39 PM CEST
FRA:3UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.34 | 7.35 | 7.09 | 7.09 | 7.09 | -3.93% | 153 |
| Oct 22, 2026 | 7.43 | 7.43 | 7.38 | 7.38 | 7.38 | -4.53% | - |
| Oct 21, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 6.33% | - |
| Oct 20, 2026 | 7.47 | 7.47 | 7.27 | 7.27 | 7.27 | -6.31% | - |
| Oct 19, 2026 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | -3.36% | - |
| Oct 16, 2026 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | 3.48% | - |
| Oct 15, 2026 | 8.00 | 8.00 | 7.50 | 7.76 | 7.76 | -8.38% | 2,060 |
| Oct 14, 2026 | 9.06 | 9.06 | 8.47 | 8.47 | 8.47 | -3.53% | 250 |
| Oct 13, 2026 | 9.19 | 9.19 | 8.78 | 8.78 | 8.78 | -6.20% | 229 |
| Oct 12, 2026 | 9.45 | 9.50 | 9.23 | 9.36 | 9.36 | -1.78% | 220 |
| Oct 9, 2026 | 9.61 | 9.63 | 9.53 | 9.53 | 9.53 | 0.32% | 1,210 |
| Oct 8, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -8.30% | 1,270 |
| Oct 7, 2026 | 10.80 | 10.80 | 10.36 | 10.36 | 10.36 | -6.33% | 1,500 |
| Oct 6, 2026 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | 0.36% | - |
| Oct 5, 2026 | 11.48 | 11.48 | 11.02 | 11.02 | 11.02 | -3.33% | 250 |
| Oct 2, 2026 | 11.26 | 11.40 | 11.26 | 11.40 | 11.40 | 0.88% | - |
| Oct 1, 2026 | 11.52 | 11.52 | 11.30 | 11.30 | 11.30 | -2.08% | - |
| Sep 30, 2026 | 11.62 | 11.94 | 11.50 | 11.54 | 11.54 | -2.37% | 615 |
| Sep 29, 2026 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | -0.84% | - |
| Sep 28, 2026 | 11.98 | 11.98 | 11.92 | 11.92 | 11.92 | -4.79% | - |
| Sep 25, 2026 | 12.44 | 12.52 | 12.44 | 12.52 | 12.52 | 1.29% | - |
| Sep 24, 2026 | 12.52 | 12.52 | 12.36 | 12.36 | 12.36 | -4.78% | - |
| Sep 23, 2026 | 13.20 | 13.20 | 12.98 | 12.98 | 12.98 | -0.61% | - |
| Sep 22, 2026 | 12.70 | 13.06 | 12.54 | 13.06 | 13.06 | -0.61% | 1,150 |
| Sep 21, 2026 | 12.82 | 13.16 | 12.58 | 13.14 | 13.14 | 12.31% | 673 |
| Sep 18, 2026 | 11.74 | 11.78 | 11.64 | 11.70 | 11.70 | 2.99% | 197 |
| Sep 17, 2026 | 11.26 | 11.56 | 11.26 | 11.36 | 11.36 | 3.09% | 600 |
| Sep 16, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | -1.96% | 8,500 |
| 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 |