Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 4.440
-0.030 (-0.67%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:7QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.67% | - |
| Jun 25, 2026 | 4.51 | 4.52 | 4.47 | 4.47 | 4.47 | 2.05% | - |
| Jun 24, 2026 | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | 2.34% | - |
| Jun 23, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 22, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jun 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Jun 18, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | -0.72% | - |
| Jun 17, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 2.98% | - |
| Jun 16, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -6.93% | - |
| Jun 15, 2026 | 4.02 | 4.33 | 4.01 | 4.33 | 4.33 | 6.65% | 450 |
| Jun 12, 2026 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -5.80% | - |
| Jun 11, 2026 | 4.65 | 4.92 | 4.31 | 4.31 | 4.31 | 1.17% | 1,800 |
| Jun 10, 2026 | 3.60 | 4.26 | 3.59 | 4.26 | 4.26 | 29.09% | 350 |
| Jun 9, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Jun 8, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -3.30% | - |
| Jun 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 9.90% | - |
| Jun 4, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -3.19% | - |
| Jun 3, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -4.28% | - |
| Jun 2, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -2.39% | - |
| Jun 1, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 1.52% | 150 |
| May 29, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -6.78% | 298 |
| May 28, 2026 | 3.03 | 3.54 | 3.03 | 3.54 | 3.54 | 18.00% | 3,600 |
| May 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| May 26, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| May 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | - |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| May 21, 2026 | 2.99 | 3.14 | 2.99 | 3.00 | 3.00 | 2.04% | 2,000 |
| May 20, 2026 | 2.92 | 3.09 | 2.92 | 2.94 | 2.94 | 4.63% | 1,000 |
| May 19, 2026 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -1.40% | - |
| May 18, 2026 | 2.86 | 3.00 | 2.85 | 2.85 | 2.85 | -1.04% | 400 |
| May 15, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| May 14, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | 9.23% | 1,500 |
| May 13, 2026 | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | 3.04% | 100 |
| May 12, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -2.59% | - |
| May 11, 2026 | 2.53 | 2.70 | 2.53 | 2.70 | 2.70 | 3.85% | 4,000 |
| May 8, 2026 | 2.32 | 2.60 | 2.32 | 2.60 | 2.60 | 7.44% | 3,820 |
| May 7, 2026 | 2.19 | 2.42 | 2.19 | 2.42 | 2.42 | 11.01% | 900 |
| May 6, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -1.80% | - |
| May 5, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -0.45% | - |
| May 4, 2026 | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | 3.72% | - |
| Apr 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | - |
| Apr 29, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Apr 28, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | 3.48% | - |
| Apr 27, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | - |
| Apr 24, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -4.74% | - |
| Apr 23, 2026 | 2.06 | 2.18 | 2.06 | 2.11 | 2.11 | 5.50% | 5,500 |
| Apr 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Apr 21, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 5.49% | - |
| Apr 20, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 1.68% | 1,000 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | - |