Cliq Digital AG (ETR:CLIQ)
Germany
· Delayed Price · Currency is EUR 3.500
-0.010 (-0.28%)
Apr 28, 2026, 5:35 PM CET
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | - | 2.28% | 69 |
| Apr 27, 2026 | 3.50 | 3.60 | 3.32 | 3.51 | 3.51 | 1.74% | 19,667 |
| Apr 24, 2026 | 3.25 | 3.60 | 3.20 | 3.45 | 3.45 | 4.55% | 33,939 |
| Apr 23, 2026 | 3.24 | 3.33 | 3.24 | 3.30 | 3.30 | 6.45% | 7,594 |
| Apr 22, 2026 | 3.20 | 3.21 | 3.10 | 3.10 | 3.10 | -6.34% | 5,080 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.21 | 3.31 | 3.31 | 0.30% | 4,062 |
| Apr 20, 2026 | 3.16 | 3.32 | 3.00 | 3.30 | 3.30 | 2.80% | 20,373 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.13 | 3.21 | 3.21 | -0.62% | 299 |
| Apr 16, 2026 | 3.20 | 3.23 | 3.13 | 3.23 | 3.23 | 0.94% | 2,328 |
| Apr 15, 2026 | 3.12 | 3.21 | 3.12 | 3.20 | 3.20 | -1.84% | 4,670 |
| Apr 14, 2026 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 1.56% | 8,227 |
| Apr 13, 2026 | 3.14 | 3.26 | 3.12 | 3.21 | 3.21 | 2.88% | 2,670 |
| Apr 10, 2026 | 3.13 | 3.28 | 3.12 | 3.12 | 3.12 | -1.58% | 5,274 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.15 | 3.17 | 3.17 | 0.63% | 12,744 |
| Apr 8, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -0.32% | 5,400 |
| Apr 7, 2026 | 3.05 | 3.25 | 3.05 | 3.16 | 3.16 | 1.94% | 9,900 |
| Apr 2, 2026 | 2.96 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | 17,817 |
| Apr 1, 2026 | 3.00 | 3.00 | 2.73 | 2.92 | 2.92 | 1.39% | 4,737 |
| Mar 31, 2026 | 2.80 | 3.00 | 2.72 | 2.88 | 2.88 | 0.88% | 8,135 |
| Mar 30, 2026 | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | 6.73% | 9,621 |
| Mar 27, 2026 | 2.66 | 2.74 | 2.65 | 2.68 | 2.68 | -0.19% | 6,379 |
| Mar 26, 2026 | 2.68 | 2.68 | 2.56 | 2.68 | 2.68 | 3.08% | 1,974 |
| Mar 25, 2026 | 2.66 | 2.70 | 2.58 | 2.60 | 2.60 | -5.28% | 18,941 |
| Mar 24, 2026 | 2.53 | 2.75 | 2.53 | 2.75 | 2.75 | 5.58% | 8,780 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.30 | 2.60 | 2.60 | -3.17% | 25,019 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.64 | 2.69 | 2.69 | -4.45% | 50,813 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.77 | 2.81 | 2.81 | 1.44% | 1,692 |
| Mar 18, 2026 | 2.79 | 2.96 | 2.75 | 2.77 | 2.77 | 2.78% | 15,095 |
| Mar 17, 2026 | 2.55 | 2.73 | 2.55 | 2.70 | 2.70 | 5.27% | 10,345 |
| Mar 16, 2026 | 2.55 | 2.64 | 2.48 | 2.56 | 2.56 | -4.30% | 32,935 |
| Mar 13, 2026 | 2.65 | 2.72 | 2.24 | 2.68 | 2.68 | -0.56% | 72,078 |
| Mar 12, 2026 | 2.17 | 2.69 | 2.10 | 2.69 | 2.69 | 17.21% | 83,471 |
| Mar 11, 2026 | 2.33 | 2.45 | 1.94 | 2.30 | 2.30 | 64.16% | 121,853 |
| Mar 10, 2026 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 14,332 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -6.70% | 13,535 |
| 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 |