Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 1.432
-0.002 (-0.14%)
At close: Nov 28, 2025
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.93% | - |
| Nov 27, 2025 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | - | 300 |
| Nov 26, 2025 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 1.70% | 300 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.69% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.39% | - |
| Nov 21, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.50% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Nov 19, 2025 | 1.84 | 1.84 | 1.59 | 1.59 | 1.59 | -13.28% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.47% | - |
| Nov 17, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 0.21% | 100 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -3.23% | - |
| Nov 13, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.61% | - |
| Nov 12, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.89% | - |
| Nov 11, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.23% | 300 |
| Nov 10, 2025 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -3.33% | - |
| Nov 7, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | - |
| Nov 6, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | -3.43% | - |
| Nov 5, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -2.89% | 72 |
| Nov 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Nov 3, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Oct 31, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 29, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.87% | - |
| Oct 27, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 1.09% | - |
| Oct 24, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.11% | - |
| Oct 23, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -3.62% | - |
| Oct 22, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 3.76% | - |
| Oct 21, 2025 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | - |
| 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% | - |
| Oct 16, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.41% | - |
| Oct 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.21% | - |
| Oct 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 13, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | 1.46% | - |
| Oct 10, 2025 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -2.83% | - |
| Oct 9, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -0.40% | - |
| Oct 8, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | -0.80% | - |
| Oct 7, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.60% | - |
| Oct 6, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | 1.01% | - |
| Oct 3, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -4.83% | - |
| Oct 2, 2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 1.97% | - |
| Oct 1, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -3.61% | - |
| 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% | - |
| Sep 26, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | 1.00% | - |
| Sep 25, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | 5.02% | - |
| Sep 24, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| 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 |