Clover Health Investments, Corp. (FRA:7QD)
Germany · Delayed Price · Currency is EUR 3.790
-0.150 (-3.81%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:7QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |