Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 7.24
-0.62 (-7.89%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:CLIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.42 | 7.42 | 7.24 | 7.24 | 7.24 | -7.89% | 30 |
| Oct 22, 2026 | 7.24 | 7.86 | 7.24 | 7.86 | 7.86 | 7.08% | 30 |
| Oct 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.26% | - |
| Oct 20, 2026 | 6.74 | 7.04 | 6.74 | 7.04 | 7.04 | 2.62% | 500 |
| Oct 19, 2026 | 6.42 | 7.06 | 6.30 | 6.86 | 6.86 | 15.10% | 1,410 |
| Oct 16, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Oct 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Oct 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Oct 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Oct 12, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -1.00% | - |
| Oct 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Oct 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.43% | - |
| Oct 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.11% | - |
| Oct 6, 2026 | 5.88 | 5.88 | 5.58 | 5.84 | 5.84 | -2.34% | 500 |
| Oct 5, 2026 | 6.24 | 6.24 | 5.98 | 5.98 | 5.98 | -3.86% | - |
| Oct 2, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 0.65% | - |
| Oct 1, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.74% | - |
| Sep 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Sep 29, 2026 | 6.36 | 6.42 | 6.36 | 6.42 | 6.42 | 0.94% | 300 |
| Sep 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Sep 25, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Sep 24, 2026 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | -1.55% | - |
| Sep 23, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | -3.88% | 200 |
| Sep 22, 2026 | 6.36 | 6.72 | 6.36 | 6.70 | 6.70 | 3.72% | 1,950 |
| Sep 21, 2026 | 6.62 | 6.70 | 6.10 | 6.46 | 6.46 | 19.63% | 2,000 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 16, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | - |
| Sep 15, 2026 | 5.14 | 5.42 | 5.14 | 5.42 | 5.42 | - | - |
| Sep 14, 2026 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 2.26% | - |
| Sep 11, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.76% | - |
| Sep 10, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.38% | - |
| Sep 9, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.38% | - |
| Sep 8, 2026 | 4.84 | 5.22 | 4.84 | 5.22 | 5.22 | 7.63% | - |
| Sep 7, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Sep 4, 2026 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 2.73% | - |
| Sep 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.58% | - |
| Sep 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.79% | - |
| Sep 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Aug 31, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 1.36% | - |
| Aug 28, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 0.93% | - |
| Aug 27, 2026 | 4.36 | 4.41 | 4.35 | 4.41 | 4.37 | 13.08% | 2,500 |
| Aug 26, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.86 | 2.36% | 300 |
| Aug 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -0.26% | - |
| Aug 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 4.09% | - |
| Aug 21, 2026 | 3.76 | 3.81 | 3.60 | 3.67 | 3.64 | -0.81% | 990 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | 0.27% | - |
| Aug 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | -1.86% | - |
| Aug 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | 2.45% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.64 | 0.55% | - |