Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 3.000
+0.090 (3.09%)
At close: Sep 2, 2025
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | - | 3.09% | 5,975 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.87 | 2.91 | - | -3.00% | 2,419 |
| Aug 29, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | - | 0.50% | 3,627 |
| Aug 28, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | - | 1.88% | 2,887 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | - | -1.35% | 3,408 |
| Aug 26, 2025 | 3.00 | 3.00 | 2.91 | 2.97 | - | 0.68% | 3,172 |
| Aug 25, 2025 | 3.06 | 3.06 | 2.90 | 2.95 | - | 1.72% | 13,471 |
| Aug 22, 2025 | 2.90 | 2.95 | 2.90 | 2.90 | - | -2.52% | 13,767 |
| Aug 21, 2025 | 2.96 | 3.02 | 2.90 | 2.98 | - | 3.30% | 23,585 |
| Aug 20, 2025 | 2.91 | 3.06 | 2.86 | 2.88 | - | -1.71% | 53,907 |
| Aug 19, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | - | 4.09% | 24,967 |
| Aug 18, 2025 | 2.82 | 2.85 | 2.77 | 2.82 | - | -1.57% | 7,157 |
| Aug 15, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | - | 1.78% | 56 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | 11,281 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.75 | 2.81 | - | -2.60% | 4,570 |
| Aug 12, 2025 | 2.77 | 3.00 | 2.77 | 2.89 | - | -0.86% | 1,665 |
| Aug 11, 2025 | 2.73 | 2.96 | 2.73 | 2.91 | - | 2.65% | 12,043 |
| Aug 8, 2025 | 3.22 | 3.22 | 2.69 | 2.84 | - | -11.96% | 32,453 |
| Aug 7, 2025 | 3.26 | 3.49 | 2.63 | 3.22 | - | -2.72% | 47,700 |
| Aug 6, 2025 | 3.50 | 3.79 | 3.26 | 3.31 | - | -27.33% | 69,381 |
| Aug 5, 2025 | 4.91 | 4.91 | 4.44 | 4.56 | - | -7.04% | 19,918 |
| Aug 4, 2025 | 4.91 | 5.00 | 4.90 | 4.90 | - | -2.58% | 4,174 |
| Aug 1, 2025 | 5.29 | 5.29 | 5.03 | 5.03 | - | -4.37% | 2,799 |
| Jul 31, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -0.19% | 244 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.26 | 5.27 | - | - | 4,216 |
| Jul 29, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | - | -1.31% | 1,480 |
| Jul 28, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | - | 0.56% | 2,855 |
| Jul 25, 2025 | 5.35 | 5.35 | 5.26 | 5.31 | - | -1.30% | 1,742 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.32 | 5.38 | - | -2.71% | 8,179 |
| Jul 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | 1,513 |
| Jul 22, 2025 | 5.51 | 5.59 | 5.49 | 5.53 | - | -0.36% | 2,008 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | 4,479 |
| Jul 18, 2025 | 5.56 | 5.64 | 5.55 | 5.55 | - | -0.18% | 413 |
| Jul 17, 2025 | 5.54 | 5.65 | 5.54 | 5.56 | - | -2.80% | 4,308 |
| Jul 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 1,037 |
| Jul 15, 2025 | 5.68 | 5.72 | 5.58 | 5.72 | - | 0.70% | 3,450 |
| Jul 14, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | - | -0.87% | 1,720 |
| Jul 11, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | - | - | 1,115 |
| Jul 10, 2025 | 5.71 | 5.80 | 5.70 | 5.73 | - | 1.78% | 11,846 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.61 | 5.63 | - | -2.60% | 4,036 |
| Jul 8, 2025 | 5.74 | 5.84 | 5.74 | 5.78 | - | -0.17% | 1,608 |
| Jul 7, 2025 | 5.61 | 5.85 | 5.61 | 5.79 | - | 0.35% | 3,462 |
| Jul 4, 2025 | 5.76 | 5.77 | 5.70 | 5.77 | - | 1.41% | 1,423 |
| Jul 3, 2025 | 5.67 | 5.76 | 5.67 | 5.69 | - | -2.40% | 1,847 |
| Jul 2, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | - | 0.52% | 318 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,450 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 4,444 |
| Jun 27, 2025 | 5.57 | 5.80 | 5.57 | 5.80 | - | 4.32% | 3,054 |
| Jun 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -2.11% | 948 |
| Jun 25, 2025 | 5.80 | 5.83 | 5.65 | 5.68 | - | -2.24% | 6,257 |