Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 3.450
-0.010 (-0.29%)
At close: Aug 26, 2026
FRA:7QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | -1.55% | - |
| Aug 13, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 1.84% | - |
| Aug 12, 2026 | 3.73 | 3.80 | 3.70 | 3.80 | 3.80 | -2.06% | 300 |
| Aug 11, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -3.96% | - |
| Aug 10, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 2.28% | - |
| Aug 7, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1.80% | - |
| Aug 6, 2026 | 3.69 | 3.88 | 3.69 | 3.88 | 3.88 | 8.08% | - |
| Aug 5, 2026 | 3.65 | 3.76 | 3.57 | 3.59 | 3.59 | -3.23% | 300 |
| Aug 4, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 3.92% | - |
| Aug 3, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | -2.99% | - |
| Jul 31, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Jul 30, 2026 | 3.63 | 3.64 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Jul 29, 2026 | 3.75 | 3.76 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Jul 28, 2026 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -2.13% | - |
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | - |
| Jul 24, 2026 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -2.50% | 272 |
| Jul 23, 2026 | 3.90 | 4.00 | 3.89 | 4.00 | 4.00 | -2.20% | - |
| Jul 22, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 4.87% | - |
| Jul 21, 2026 | 3.84 | 3.90 | 3.79 | 3.90 | 3.90 | -1.02% | - |
| Jul 20, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 5.63% | - |
| Jul 17, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -7.90% | - |
| Jul 16, 2026 | 3.94 | 4.05 | 3.93 | 4.05 | 4.05 | -1.46% | - |
| Jul 15, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 4.85% | - |
| Jul 14, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 4.53% | - |
| Jul 13, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -6.48% | - |
| Jul 10, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| Jul 9, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | -5.88% | - |
| Jul 8, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | -5.56% | - |
| Jul 7, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | -0.44% | 1,200 |
| Jul 6, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.67% | 15 |
| Jul 3, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -3.02% | - |
| Jul 2, 2026 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | 2.66% | - |
| Jul 1, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | -1.10% | - |
| Jun 30, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | -2.15% | - |
| Jun 29, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 4.95% | - |
| 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% | - |