Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 3.750
+0.090 (2.46%)
Last updated: Jun 1, 2026, 5:35 PM CET
FRA:CLIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| 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% | - |
| Apr 9, 2026 | 3.01 | 3.20 | 3.01 | 3.12 | 3.12 | 3.31% | 110 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 7, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.51% | - |
| Apr 2, 2026 | 2.79 | 3.01 | 2.79 | 2.98 | 2.98 | 3.84% | 545 |
| Apr 1, 2026 | 2.79 | 2.87 | 2.72 | 2.87 | 2.87 | 2.87% | 2,638 |
| Mar 31, 2026 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | 3.53% | - |
| Mar 30, 2026 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | 4.67% | - |
| Mar 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.19% | - |
| Mar 26, 2026 | 2.48 | 2.57 | 2.48 | 2.57 | 2.57 | 1.18% | - |
| Mar 25, 2026 | 2.61 | 2.65 | 2.54 | 2.54 | 2.54 | -2.69% | 300 |
| Mar 24, 2026 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 4.62% | - |
| Mar 23, 2026 | 2.32 | 2.49 | 2.32 | 2.49 | 2.49 | -2.73% | - |
| Mar 20, 2026 | 2.81 | 2.81 | 2.56 | 2.56 | 2.56 | -8.90% | - |
| Mar 19, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | 1.44% | - |
| Mar 18, 2026 | 2.71 | 2.77 | 2.71 | 2.77 | 2.77 | 4.33% | - |