Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 1.504
-0.058 (-3.71%)
At close: Mar 27, 2026
FRA:7QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.71% | - |
| Mar 26, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.26% | - |
| Mar 25, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 2.37% | - |
| Mar 24, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -5.47% | - |
| Mar 23, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 2.42% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.76% | - |
| Mar 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.10% | - |
| Mar 18, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.94% | - |
| Mar 17, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -4.18% | - |
| Mar 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.35% | - |
| Mar 13, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.41% | - |
| Mar 12, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 2.11% | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.60% | - |
| Mar 10, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 0.90% | - |
| Mar 9, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -4.08% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.66% | - |
| Mar 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 7.29% | - |
| Mar 4, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -1.68% | - |
| Mar 3, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.82% | 1,000 |
| Mar 2, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Feb 27, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.84% | - |
| Feb 26, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -3.54% | - |
| Feb 25, 2026 | 1.66 | 1.81 | 1.66 | 1.81 | 1.81 | 9.12% | 4,000 |
| Feb 24, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.84% | - |
| Feb 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.64% | - |
| 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 |