Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 2.675
-0.005 (-0.19%)
At close: Mar 27, 2026
FRA:CLIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.19% | - |
| Mar 26, 2026 | 2.48 | 2.57 | 2.48 | 2.57 | 2.57 | 1.18% | - |
| Mar 25, 2026 | 2.61 | 2.65 | 2.54 | 2.54 | 2.54 | -2.69% | 300 |
| Mar 24, 2026 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 4.62% | - |
| Mar 23, 2026 | 2.32 | 2.49 | 2.32 | 2.49 | 2.49 | -2.73% | - |
| Mar 20, 2026 | 2.81 | 2.81 | 2.56 | 2.56 | 2.56 | -8.90% | - |
| Mar 19, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | 1.44% | - |
| Mar 18, 2026 | 2.71 | 2.77 | 2.71 | 2.77 | 2.77 | 4.33% | - |
| Mar 17, 2026 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | 6.20% | - |
| Mar 16, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 2.46% | - |
| Mar 13, 2026 | 2.41 | 2.57 | 2.41 | 2.44 | 2.44 | 9.66% | 300 |
| Mar 12, 2026 | 2.14 | 2.51 | 2.14 | 2.23 | 2.23 | 1.14% | 300 |
| Mar 11, 2026 | 2.70 | 2.70 | 2.20 | 2.20 | 2.20 | 57.37% | 460 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.27% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -6.84% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Mar 5, 2026 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 8.01% | - |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.14% | - |
| Mar 2, 2026 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | 1.44% | 200 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 1.76% | 15 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Feb 25, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.72% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.62% | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.93% | - |
| Feb 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.54% | - |
| Feb 18, 2026 | 1.47 | 1.58 | 1.47 | 1.49 | 1.49 | -0.80% | 285 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Feb 13, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.59% | - |
| Feb 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Feb 11, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -0.26% | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.93% | - |
| Feb 9, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -5.36% | 6 |
| Feb 6, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 3.62% | - |
| Feb 5, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.94% | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.76% | 100 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.84% | - |
| Feb 2, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | - |
| Jan 30, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.03% | - |
| Jan 29, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.23% | - |
| Jan 28, 2026 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -7.40% | - |
| Jan 27, 2026 | 1.97 | 2.02 | 1.89 | 1.89 | 1.89 | -3.57% | 7 |
| Jan 26, 2026 | 1.57 | 1.96 | 1.57 | 1.96 | 1.96 | 22.32% | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -8.24% | - |
| Jan 22, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.72% | - |
| Jan 21, 2026 | 2.12 | 2.12 | 1.85 | 1.85 | 1.85 | -12.34% | - |
| Jan 20, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -2.53% | - |
| Jan 19, 2026 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -2.47% | - |