Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 2.073
-0.020 (-0.96%)
Last updated: Dec 1, 2025, 3:29 PM CET
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.11% | - |
| Nov 27, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.44% | - |
| Nov 26, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -3.01% | - |
| Nov 25, 2025 | 2.02 | 2.13 | 2.01 | 2.13 | 2.13 | 8.14% | 2,500 |
| Nov 24, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.96 | 6.27% | - |
| Nov 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -7.78% | - |
| Nov 20, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.20% | - |
| Nov 19, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 3.73% | - |
| Nov 18, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -6.90% | - |
| Nov 17, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 3.24% | - |
| Nov 14, 2025 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -6.91% | - |
| Nov 13, 2025 | 2.12 | 2.21 | 2.10 | 2.16 | 2.16 | -1.10% | 450 |
| Nov 12, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -1.62% | - |
| Nov 11, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -3.27% | - |
| Nov 10, 2025 | 2.36 | 2.36 | 2.29 | 2.29 | 2.29 | -0.30% | - |
| Nov 7, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | -9.74% | 150 |
| Nov 6, 2025 | 2.55 | 2.63 | 2.55 | 2.55 | 2.55 | -4.14% | 400 |
| Nov 5, 2025 | 2.77 | 2.77 | 2.25 | 2.66 | 2.66 | -16.00% | 2,256 |
| Nov 4, 2025 | 3.08 | 3.27 | 3.07 | 3.16 | 3.16 | 4.95% | 530 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.01 | 3.01 | 3.01 | 1.79% | 191 |
| Oct 31, 2025 | 2.93 | 3.00 | 2.93 | 2.96 | 2.96 | -5.55% | - |
| Oct 30, 2025 | 3.05 | 3.13 | 3.00 | 3.13 | 3.13 | 2.55% | 1,000 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -4.62% | - |
| Oct 28, 2025 | 3.19 | 3.34 | 3.19 | 3.20 | 3.20 | 0.38% | 100 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.18 | 3.19 | 3.19 | -0.62% | 1,198 |
| Oct 24, 2025 | 3.01 | 3.21 | 2.84 | 3.21 | 3.21 | 24.88% | 2,000 |
| Oct 23, 2025 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | -5.44% | - |
| Oct 22, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | 10.17% | - |
| Oct 21, 2025 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | 7.39% | - |
| Oct 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.23% | - |
| Oct 17, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -4.17% | - |
| Oct 16, 2025 | 2.33 | 2.34 | 2.32 | 2.32 | 2.32 | -1.02% | - |
| Oct 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.92% | - |
| Oct 14, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -0.18% | - |
| Oct 13, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 2.90% | 610 |
| Oct 10, 2025 | 2.25 | 2.25 | 2.08 | 2.14 | 2.14 | -7.65% | 700 |
| Oct 9, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | 1.27% | - |
| Oct 8, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 1.42% | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.22 | 2.25 | 2.25 | 2.08% | - |
| Oct 6, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 4.84% | - |
| Oct 3, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -6.69% | - |
| Oct 2, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -11.42% | - |
| Oct 1, 2025 | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | -2.19% | - |
| Sep 30, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | -1.74% | - |
| Sep 29, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.53% | - |
| Sep 26, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 0.49% | - |
| Sep 25, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | -2.18% | - |
| Sep 24, 2025 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 8.61% | - |
| Sep 23, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | -2.50% | - |
| Sep 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.92% | 1,100 |