Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 3.450
+0.150 (4.55%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:CLIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.25 | 3.60 | 3.20 | 3.45 | - | 9.52% | 22,289 |
| 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% | - |
| Mar 17, 2026 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | 6.20% | - |
| Mar 16, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 2.46% | - |
| Mar 13, 2026 | 2.41 | 2.57 | 2.41 | 2.44 | 2.44 | 9.66% | 300 |
| Mar 12, 2026 | 2.14 | 2.51 | 2.14 | 2.23 | 2.23 | 1.14% | 300 |
| Mar 11, 2026 | 2.70 | 2.70 | 2.20 | 2.20 | 2.20 | 57.37% | 460 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.27% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -6.84% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Mar 5, 2026 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 8.01% | - |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.14% | - |
| Mar 2, 2026 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | 1.44% | 200 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 1.76% | 15 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Feb 25, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.72% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.62% | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.93% | - |
| Feb 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.54% | - |
| Feb 18, 2026 | 1.47 | 1.58 | 1.47 | 1.49 | 1.49 | -0.80% | 285 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Feb 13, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.59% | - |
| Feb 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |