Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 1.733
-0.020 (-1.14%)
Last updated: Feb 20, 2026, 3:25 PM CET
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 19, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.57% | - |
| Feb 18, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.03% | - |
| Feb 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.67 | 1.64% | - |
| Feb 16, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.73% | - |
| Feb 13, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.29% | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.08% | - |
| Feb 11, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 3.65% | 1,000 |
| Feb 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.54% | - |
| Feb 9, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.10% | - |
| Feb 6, 2026 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | -0.92% | 1,500 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -3.24% | 310 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.27% | - |
| Feb 3, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.65% | - |
| Feb 2, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.91% | - |
| Jan 30, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -1.73% | - |
| Jan 29, 2026 | 1.89 | 2.01 | 1.89 | 1.91 | 1.91 | -1.65% | 600 |
| Jan 28, 2026 | 1.96 | 2.02 | 1.94 | 1.94 | 1.94 | -5.73% | 1,500 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.38% | 1,500 |
| Jan 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -4.74% | - |
| Jan 23, 2026 | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | 1.59% | - |
| Jan 22, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 0.87% | - |
| Jan 21, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 4.05% | - |
| Jan 20, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.69% | - |
| Jan 19, 2026 | 2.14 | 2.24 | 2.14 | 2.14 | 2.14 | -4.94% | 850 |
| Jan 16, 2026 | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | -5.43% | 62 |
| Jan 15, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 4.90% | - |
| Jan 14, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 2.40% | - |
| Jan 13, 2026 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 1.28% | - |
| Jan 12, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 3.56% | - |
| Jan 9, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 1.39% | - |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.49% | - |
| Jan 7, 2026 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -5.24% | 100 |
| Jan 6, 2026 | 2.14 | 2.25 | 2.14 | 2.25 | 2.25 | 11.06% | 900 |
| Jan 5, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 4.22% | 50 |
| Jan 2, 2026 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -4.80% | 810 |
| Dec 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.78% | - |
| Dec 29, 2025 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -7.26% | 800 |
| Dec 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.51% | 20 |
| Dec 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Dec 12, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -2.99% | - |
| Dec 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.38% | 1,000 |
| Dec 10, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.12% | 100 |
| Dec 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.62% | 100 |
| Dec 8, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.49% | 62 |
| Dec 5, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 2.85% | - |
| Dec 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.31% | - |
| Dec 3, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -1.56% | - |
| Dec 2, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.22% | - |
| Dec 1, 2025 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -0.96% | 1,575 |