Cliq Digital AG (ETR:CLIQ)
Germany
· Delayed Price · Currency is EUR 1.552
+0.062 (4.16%)
At close: Mar 6, 2026
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 4.16% | 16,621 |
| Mar 5, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 3.04% | 53,518 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.42 | 1.45 | 1.45 | 3.29% | 1,791 |
| Mar 3, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 10,609 |
| Mar 2, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | 0.70% | 3,645 |
| Feb 27, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 3.62% | 1,518 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,258 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.28% | 5,428 |
| Feb 24, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -1.19% | 9,071 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 448 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | 0.80% | 608 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -3.10% | 2,710 |
| Feb 18, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.13% | 519 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 1.04% | 497 |
| Feb 16, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -1.67% | 2,734 |
| Feb 13, 2026 | 1.54 | 1.60 | 1.51 | 1.56 | 1.56 | -1.02% | 7,765 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 3.55% | 2,115 |
| Feb 11, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -3.30% | 17,947 |
| Feb 10, 2026 | 1.61 | 1.72 | 1.57 | 1.57 | 1.57 | -4.72% | 3,754 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.49% | 4,511 |
| Feb 6, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 6.59% | 4,227 |
| Feb 5, 2026 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -5.09% | 2,554 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -7.49% | 2,919 |
| Feb 3, 2026 | 1.86 | 1.94 | 1.85 | 1.87 | 1.87 | -0.43% | 8,090 |
| Feb 2, 2026 | 1.87 | 1.98 | 1.85 | 1.88 | 1.88 | 3.88% | 15,161 |
| Jan 30, 2026 | 1.76 | 1.87 | 1.76 | 1.81 | 1.81 | -3.22% | 11,457 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -5.66% | 6,715 |
| Jan 28, 2026 | 2.05 | 2.05 | 1.85 | 1.98 | 1.98 | -4.67% | 949 |
| Jan 27, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 2.72% | 5,978 |
| Jan 26, 2026 | 1.68 | 2.40 | 1.68 | 2.02 | 2.02 | 26.25% | 37,325 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.57 | 1.60 | 1.60 | -10.01% | 5,212 |
| Jan 22, 2026 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -6.72% | 6,484 |
| Jan 21, 2026 | 2.07 | 2.19 | 1.81 | 1.91 | 1.91 | -11.35% | 7,266 |
| Jan 20, 2026 | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -2.27% | 2,429 |
| Jan 19, 2026 | 2.22 | 2.22 | 2.13 | 2.20 | 2.20 | -3.51% | 2,773 |
| Jan 16, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 1,298 |
| Jan 15, 2026 | 2.24 | 2.34 | 2.18 | 2.22 | 2.22 | -11.90% | 8,798 |
| Jan 14, 2026 | 2.68 | 2.69 | 2.22 | 2.52 | 2.52 | -11.73% | 26,523 |
| Jan 13, 2026 | 2.41 | 3.40 | 2.41 | 2.86 | 2.86 | 29.48% | 83,942 |
| Jan 12, 2026 | 1.60 | 2.21 | 1.60 | 2.21 | 2.21 | 40.45% | 14,172 |
| Jan 9, 2026 | 1.50 | 1.65 | 1.50 | 1.57 | 1.57 | 8.28% | 22,550 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -0.82% | 4,149 |
| Jan 7, 2026 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 3.98% | 11,559 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.57% | 1,507 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.04% | 704 |
| Jan 2, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 6,884 |
| Dec 30, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.86% | 7,497 |
| Dec 29, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.35% | 13,832 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -6.45% | 6,590 |
| Dec 22, 2025 | 1.37 | 1.46 | 1.36 | 1.46 | 1.46 | 7.21% | 9,720 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -6.21% | 6,967 |
| Dec 18, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.41% | 2,200 |
| Dec 17, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.82% | 31,209 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.54% | 5,978 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -0.40% | 5,855 |
| Dec 12, 2025 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | -0.94% | 2,102 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -4.35% | 11,145 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.64% | 287 |
| Dec 9, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | -0.13% | 14,678 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.35% | 965 |
| Dec 5, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | - | 2,538 |
| Dec 4, 2025 | 1.51 | 1.62 | 1.51 | 1.61 | 1.61 | 6.48% | 3,669 |
| Dec 3, 2025 | 1.54 | 1.60 | 1.51 | 1.51 | 1.51 | -5.38% | 6,478 |
| Dec 2, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 1.91% | 7,254 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 9,570 |
| Nov 28, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.39% | 1,526 |
| Nov 27, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 2.94% | 8,389 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.08% | 4,411 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -5.48% | 10,161 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -4.97% | 2,909 |
| Nov 21, 2025 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | 2.48% | 7,732 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -2.42% | 8,303 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.53 | 1.65 | 1.65 | -13.61% | 8,746 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.40% | 13,093 |
| Nov 17, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | -3.71% | 12,456 |
| Nov 14, 2025 | 2.04 | 2.08 | 2.01 | 2.08 | 2.08 | 0.24% | 8,706 |
| Nov 13, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 1.22% | 4,925 |
| Nov 12, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | -1.68% | 11,874 |
| Nov 11, 2025 | 2.10 | 2.16 | 2.04 | 2.08 | 2.08 | -1.42% | 6,929 |
| Nov 10, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 3,929 |
| Nov 7, 2025 | 2.23 | 2.23 | 2.10 | 2.10 | 2.10 | -1.87% | 3,279 |
| Nov 6, 2025 | 2.10 | 2.20 | 2.04 | 2.14 | 2.14 | -0.23% | 5,468 |
| Nov 5, 2025 | 2.22 | 2.26 | 2.07 | 2.15 | 2.15 | -4.24% | 9,294 |
| Nov 4, 2025 | 2.21 | 2.30 | 2.21 | 2.24 | 2.24 | -3.03% | 3,625 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.25 | 2.31 | 2.31 | - | 1,293 |
| Oct 31, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 1.99% | 1,262 |
| Oct 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.95% | - |
| Oct 29, 2025 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.65% | 351 |
| Oct 28, 2025 | 2.35 | 2.35 | 2.30 | 2.33 | 2.33 | -2.52% | 2,971 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | 0.85% | 4,346 |
| Oct 24, 2025 | 2.30 | 2.45 | 2.30 | 2.37 | 2.37 | 3.05% | 2,975 |
| Oct 23, 2025 | 2.28 | 2.37 | 2.28 | 2.30 | 2.30 | -1.92% | 7,485 |
| Oct 22, 2025 | 2.28 | 2.43 | 2.28 | 2.34 | 2.34 | -1.06% | 1,207 |
| Oct 21, 2025 | 2.21 | 2.33 | 2.21 | 2.37 | 2.37 | 3.73% | 2,205 |
| Oct 20, 2025 | 2.31 | 2.31 | 2.20 | 2.28 | 2.28 | -1.51% | 64,253 |
| Oct 17, 2025 | 2.36 | 2.36 | 2.36 | 2.32 | 2.32 | -3.54% | 696 |
| Oct 16, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.84% | 1,097 |
| Oct 15, 2025 | 2.50 | 2.50 | 2.42 | 2.45 | 2.45 | -1.01% | 1,958 |
| Oct 14, 2025 | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | -2.76% | 2,533 |
| Oct 13, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 2.21% | 5,719 |