Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
At close: Jun 19, 2026
FRA:CLIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | - | 0.82% | 199 |
| Jun 18, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.81% | - |
| Jun 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Jun 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Jun 15, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.83% | - |
| Jun 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.10% | - |
| Jun 11, 2026 | 3.57 | 3.76 | 3.57 | 3.65 | 3.65 | -1.35% | 800 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 9, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 80 |
| Jun 8, 2026 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 300 |
| Jun 5, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | - | - |
| Jun 4, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.82% | - |
| Jun 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Jun 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 29, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| May 28, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 1.67% | - |
| May 27, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 3.46% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.47 | 3.47 | 3.47 | -4.14% | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | - |
| May 18, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| May 15, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 11, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 0.28% | - |
| May 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| May 7, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -1.37% | 860 |
| May 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 5, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 3.68% | - |
| May 4, 2026 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | -3.02% | - |
| Apr 30, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 5.20% | - |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 28, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | -1.70% | - |
| Apr 27, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | 11.04% | - |
| Apr 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Apr 23, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 2.27% | - |
| Apr 22, 2026 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -2.22% | - |
| Apr 21, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 1.61% | - |
| Apr 20, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Apr 17, 2026 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 16, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Apr 15, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Apr 14, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 4.01% | - |
| Apr 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.29% | - |
| Apr 10, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -1.92% | - |