Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 3.130
-0.140 (-4.28%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:7QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 4.96% | - |
| Apr 15, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -4.72% | - |
| Apr 14, 2026 | 1.69 | 1.80 | 1.68 | 1.80 | 1.80 | 15.38% | 2,000 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Apr 10, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.14% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Apr 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 16.31% | 100 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.44% | - |
| Apr 1, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.31% | - |
| Mar 31, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.44% | - |
| Mar 30, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| 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 | 0.22% | - |
| Mar 25, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 2.40% | - |
| 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 | 2.39% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.73% | - |