Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 2.295
-0.045 (-1.92%)
At close: Oct 23, 2025
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.28 | 2.34 | 2.28 | 2.33 | - | -0.85% | 3,251 |
| Oct 22, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 3.76% | 100 |
| Oct 21, 2025 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | 100 |
| Oct 20, 2025 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -1.33% | 100 |
| Oct 17, 2025 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | -6.42% | 355 |
| Oct 16, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.41% | 355 |
| Oct 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.21% | 355 |
| Oct 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 355 |
| Oct 13, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | 1.46% | 355 |
| Oct 10, 2025 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -2.83% | 355 |
| Oct 9, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -0.40% | 355 |
| Oct 8, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | -0.80% | 355 |
| Oct 7, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.60% | 355 |
| Oct 6, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | 1.01% | 355 |
| Oct 3, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -4.83% | 355 |
| Oct 2, 2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 1.97% | 355 |
| Oct 1, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -3.61% | 355 |
| Sep 30, 2025 | 2.43 | 2.64 | 2.43 | 2.64 | 2.64 | 8.66% | - |
| Sep 29, 2025 | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -4.34% | 300 |
| Sep 26, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | 1.00% | 100 |
| Sep 25, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | 5.02% | 3,023 |
| Sep 24, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 50 |
| Sep 23, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 4.37% | 355 |
| Sep 22, 2025 | 2.43 | 2.43 | 2.29 | 2.29 | 2.29 | -7.66% | 500 |
| Sep 19, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -4.62% | 200 |
| Sep 18, 2025 | 2.58 | 2.65 | 2.58 | 2.60 | 2.60 | -4.94% | 1,400 |
| Sep 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 92 |
| Sep 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | 92 |
| Sep 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 92 |
| Sep 12, 2025 | 2.79 | 2.81 | 2.76 | 2.76 | 2.76 | -0.90% | 92 |
| Sep 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.89% | 4 |
| Sep 10, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -0.53% | 4 |
| Sep 9, 2025 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 0.36% | 695 |
| Sep 8, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | -1.75% | 695 |
| Sep 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 695 |
| Sep 4, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.35% | 695 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 695 |
| Sep 2, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 1.95% | 695 |
| Sep 1, 2025 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -3.59% | 695 |
| Aug 29, 2025 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 4.46% | 695 |
| Aug 28, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.93% | 695 |
| Aug 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.18% | 695 |
| Aug 26, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.87% | - |
| Aug 25, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -1.54% | - |
| Aug 22, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -3.15% | - |
| Aug 21, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 2.98 | 5.60% | - |
| Aug 20, 2025 | 2.87 | 3.06 | 2.86 | 2.86 | 2.82 | -0.17% | 695 |
| Aug 19, 2025 | 2.82 | 2.90 | 2.82 | 2.86 | 2.82 | 3.81% | 34 |
| Aug 18, 2025 | 2.71 | 2.85 | 2.71 | 2.76 | 2.72 | 2.42% | 200 |
| Aug 15, 2025 | 2.83 | 2.83 | 2.69 | 2.69 | 2.65 | -4.78% | 35 |