CleanSpark, Inc. (FRA:3UX)
Germany · Delayed Price · Currency is EUR 10.36
+0.08 (0.78%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:3UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.52 | 10.52 | 10.10 | 10.28 | 10.28 | -3.02% | 300 |
| Apr 22, 2026 | 10.16 | 10.60 | 10.16 | 10.60 | 10.60 | 7.29% | 1,500 |
| Apr 21, 2026 | 10.30 | 10.30 | 9.88 | 9.88 | 9.88 | -4.26% | 1,100 |
| Apr 20, 2026 | 9.64 | 10.32 | 9.64 | 10.32 | 10.32 | 2.79% | 507 |
| Apr 17, 2026 | 9.56 | 10.04 | 9.56 | 10.04 | 10.04 | 5.24% | 1,010 |
| Apr 16, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.54 | 1.06% | - |
| Apr 15, 2026 | 9.41 | 9.46 | 9.41 | 9.44 | 9.44 | -0.84% | 60 |
| Apr 14, 2026 | 9.22 | 9.95 | 9.22 | 9.52 | 9.52 | 15.11% | 750 |
| Apr 13, 2026 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | -4.83% | - |
| Apr 10, 2026 | 8.69 | 8.69 | 8.60 | 8.69 | 8.69 | 4.70% | - |
| Apr 9, 2026 | 8.22 | 8.41 | 8.22 | 8.30 | 8.30 | 0.48% | 100 |
| Apr 8, 2026 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 8.54% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | 7.61% | - |
| Apr 2, 2026 | 7.17 | 7.17 | 7.07 | 7.07 | 7.07 | -6.46% | - |
| Apr 1, 2026 | 7.42 | 7.56 | 7.39 | 7.56 | 7.56 | 5.38% | 1,300 |
| Mar 31, 2026 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | -1.13% | - |
| Mar 30, 2026 | 7.70 | 7.71 | 7.26 | 7.26 | 7.26 | -2.10% | 1,300 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.41 | 7.41 | 7.41 | -12.57% | 1,170 |
| Mar 26, 2026 | 8.42 | 8.48 | 8.37 | 8.48 | 8.48 | -3.40% | - |
| Mar 25, 2026 | 8.44 | 8.78 | 8.42 | 8.78 | 8.78 | 5.76% | - |
| Mar 24, 2026 | 8.49 | 8.52 | 8.30 | 8.30 | 8.30 | -4.73% | - |
| Mar 23, 2026 | 7.75 | 8.71 | 7.75 | 8.71 | 8.71 | 10.14% | 910 |
| Mar 20, 2026 | 8.40 | 8.45 | 7.91 | 7.91 | 7.91 | -2.35% | 300 |
| Mar 19, 2026 | 8.49 | 8.49 | 8.10 | 8.10 | 8.10 | -6.29% | - |
| Mar 18, 2026 | 8.54 | 8.81 | 8.54 | 8.64 | 8.64 | 0.39% | 210 |
| Mar 17, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.44% | - |
| Mar 16, 2026 | 8.96 | 8.96 | 8.65 | 8.65 | 8.65 | -1.26% | 24,140 |
| Mar 13, 2026 | 8.37 | 8.76 | 8.34 | 8.76 | 8.76 | 8.37% | 1,268 |
| Mar 12, 2026 | 8.19 | 8.19 | 8.08 | 8.08 | 8.08 | -5.01% | - |
| Mar 11, 2026 | 8.14 | 8.51 | 8.14 | 8.51 | 8.51 | 1.43% | - |
| Mar 10, 2026 | 8.31 | 8.39 | 8.31 | 8.39 | 8.39 | 5.83% | 1,100 |
| Mar 9, 2026 | 7.75 | 7.92 | 7.75 | 7.92 | 7.92 | -2.17% | - |
| Mar 6, 2026 | 8.52 | 8.60 | 8.10 | 8.10 | 8.10 | -2.41% | 250 |
| Mar 5, 2026 | 8.95 | 8.98 | 8.30 | 8.30 | 8.30 | -10.08% | 24,000 |
| Mar 4, 2026 | 8.58 | 9.23 | 8.49 | 9.23 | 9.23 | 9.88% | 26,562 |
| Mar 3, 2026 | 8.66 | 8.88 | 8.40 | 8.40 | 8.40 | -5.26% | 29,340 |
| Mar 2, 2026 | 8.34 | 8.95 | 8.10 | 8.87 | 8.87 | 5.98% | 1,819 |
| Feb 27, 2026 | 8.71 | 8.71 | 8.37 | 8.37 | 8.37 | -3.97% | 2,454 |
| Feb 26, 2026 | 8.64 | 8.71 | 8.64 | 8.71 | 8.71 | -2.55% | - |
| Feb 25, 2026 | 8.79 | 9.11 | 8.79 | 8.94 | 8.94 | 8.68% | 500 |
| Feb 24, 2026 | 8.08 | 8.23 | 8.08 | 8.23 | 8.23 | 2.83% | 1,800 |
| Feb 23, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -2.34% | 2,345 |
| Feb 20, 2026 | 8.41 | 8.41 | 8.19 | 8.19 | 8.19 | 0.81% | 500 |
| Feb 19, 2026 | 7.84 | 8.13 | 7.73 | 8.13 | 8.13 | 5.12% | 1,000 |
| Feb 18, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -4.21% | 1,000 |
| Feb 17, 2026 | 8.20 | 8.20 | 8.07 | 8.07 | 8.07 | -1.10% | 350 |
| Feb 16, 2026 | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | 2.56% | - |
| Feb 13, 2026 | 7.78 | 7.98 | 7.78 | 7.96 | 7.96 | -1.29% | 100 |
| Feb 12, 2026 | 8.01 | 8.25 | 7.89 | 8.06 | 8.06 | -1.35% | 950 |
| Feb 11, 2026 | 8.19 | 8.52 | 8.17 | 8.17 | 8.17 | -4.11% | 1,684 |