Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 2.785
+0.255 (10.08%)
At close: Sep 30, 2025
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 2.81 | 2.89 | 2.81 | 2.83 | 2.79 | 0.71% | 250 |
| Aug 13, 2025 | 2.83 | 2.83 | 2.81 | 2.81 | 2.77 | -0.71% | - |
| Aug 12, 2025 | 2.80 | 3.00 | 2.80 | 2.83 | 2.79 | 1.44% | 350 |
| Aug 11, 2025 | 2.74 | 2.79 | 2.74 | 2.79 | 2.75 | 0.91% | - |
| Aug 8, 2025 | 2.98 | 2.98 | 2.76 | 2.76 | 2.72 | -5.64% | - |
| Aug 7, 2025 | 3.31 | 3.44 | 2.93 | 2.93 | 2.89 | -13.33% | 1,900 |
| Aug 6, 2025 | 3.80 | 3.80 | 3.38 | 3.38 | 3.33 | -22.41% | 790 |
| Aug 5, 2025 | 4.91 | 4.91 | 4.35 | 4.35 | 4.29 | -11.31% | - |
| Aug 4, 2025 | 4.96 | 4.96 | 4.91 | 4.91 | 4.84 | -3.82% | 17 |
| Aug 1, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.03 | -2.86% | 100 |
| Jul 31, 2025 | 5.11 | 5.25 | 5.11 | 5.25 | 5.18 | 3.35% | - |
| Jul 30, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.01 | 0.59% | - |
| Jul 29, 2025 | 5.13 | 5.13 | 5.05 | 5.05 | 4.98 | -1.17% | - |
| Jul 28, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.04 | 0.39% | - |
| Jul 25, 2025 | 5.17 | 5.26 | 5.09 | 5.09 | 5.02 | -1.36% | - |
| Jul 24, 2025 | 5.51 | 5.51 | 5.16 | 5.16 | 5.09 | -6.35% | - |
| Jul 23, 2025 | 5.51 | 5.51 | 5.49 | 5.51 | 5.44 | 0.18% | - |