Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 4.230
+0.110 (2.67%)
Last updated: Oct 23, 2026, 3:43 PM CEST
FRA:7QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.11 | 4.23 | 4.09 | 4.23 | 4.23 | 2.67% | 450 |
| Oct 22, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.48% | - |
| Oct 21, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 6.98% | - |
| Oct 20, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | 2.11% | - |
| Oct 19, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -7.33% | 50 |
| Oct 16, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -0.97% | - |
| Oct 15, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | -2.36% | - |
| Oct 14, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 1.68% | - |
| Oct 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Oct 12, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | -6.03% | - |
| Oct 9, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 11.72% | 1,000 |
| Oct 8, 2026 | 3.96 | 4.01 | 3.95 | 4.01 | 4.01 | - | - |
| Oct 7, 2026 | 3.97 | 4.14 | 3.97 | 4.01 | 4.01 | -1.23% | 250 |
| Oct 6, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 5.73% | 60 |
| Oct 5, 2026 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 4.63% | - |
| Oct 2, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | -1.61% | - |
| Oct 1, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | -0.53% | - |
| Sep 30, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | -0.53% | - |
| Sep 29, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | -3.08% | - |
| Sep 28, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | - | - |
| Sep 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | - |
| Sep 24, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -1.50% | - |
| Sep 23, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Sep 22, 2026 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | 1.56% | - |
| Sep 21, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | -1.28% | - |
| Sep 18, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -0.26% | - |
| Sep 17, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Sep 16, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | -6.32% | - |
| Sep 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 5.96% | - |
| Sep 14, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.03 | 1.26% | - |
| Sep 11, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 7.86% | - |
| Sep 10, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 2.50% | - |
| Sep 9, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.56% | - |
| Sep 8, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | - |
| Sep 7, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Sep 4, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | -1.10% | - |
| Sep 3, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -0.55% | - |
| Sep 2, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 4.60% | - |
| Sep 1, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| Aug 31, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Aug 28, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -1.11% | - |
| Aug 27, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 4.06% | - |
| Aug 26, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Aug 25, 2026 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | -0.29% | - |
| Aug 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Aug 21, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | -1.70% | - |
| Aug 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.95% | - |
| Aug 19, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.55% | - |
| Aug 18, 2026 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | -7.44% | 300 |
| Aug 17, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 2.36% | - |