Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 4.350
+0.450 (11.54%)
Last updated: Aug 27, 2026, 12:11 PM CET
FRA:CLIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | - | 11.79% | - |
| Aug 26, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 2.36% | 300 |
| Aug 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Aug 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.09% | - |
| Aug 21, 2026 | 3.76 | 3.81 | 3.60 | 3.67 | 3.67 | -0.81% | 990 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Aug 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | - |
| Aug 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.45% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Aug 14, 2026 | 3.52 | 3.86 | 3.52 | 3.65 | 3.65 | 3.40% | 1,000 |
| Aug 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | - |
| Aug 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.14% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Aug 10, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.28% | - |
| Aug 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | - |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |
| Aug 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.67% | - |
| Aug 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| Aug 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jul 31, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 7.74% | - |
| Jul 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82% | - |
| Jul 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.12% | - |
| Jul 24, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | -2.19% | - |
| Jul 23, 2026 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | 3.99% | 60 |
| Jul 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.68% | - |
| Jul 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Jul 20, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| 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 | - | - |