Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 3.540
-0.020 (-0.56%)
At close: Jul 17, 2026
FRA:CLIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Jul 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.01% | - |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| Jul 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | - |
| Jul 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.88% | - |
| Jul 8, 2026 | 3.41 | 3.61 | 3.41 | 3.61 | 3.61 | 2.85% | - |
| Jul 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jul 6, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Jul 3, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -3.29% | - |
| Jul 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jul 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 26, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 1.11% | - |
| Jun 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jun 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jun 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| 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% | - |