Cliq Digital AG (FRA:CLIQ)
Germany
· Delayed Price · Currency is EUR 1.526
+0.014 (0.93%)
Last updated: Dec 4, 2025, 12:00 PM CET
Cliq Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Dec 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | - |
| Dec 2, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.20% | - |
| Dec 1, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.63% | - |
| Nov 28, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.93% | - |
| Nov 27, 2025 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | - | 300 |
| Nov 26, 2025 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 1.70% | 300 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.69% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.39% | - |
| Nov 21, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.50% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Nov 19, 2025 | 1.84 | 1.84 | 1.59 | 1.59 | 1.59 | -13.28% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.47% | - |
| Nov 17, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 0.21% | 100 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -3.23% | - |
| Nov 13, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.61% | - |
| Nov 12, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.89% | - |
| Nov 11, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.23% | 300 |
| Nov 10, 2025 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -3.33% | - |
| Nov 7, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | - |
| Nov 6, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | -3.43% | - |
| Nov 5, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -2.89% | 72 |
| Nov 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Nov 3, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Oct 31, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 29, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.87% | - |
| Oct 27, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 1.09% | - |
| Oct 24, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.11% | - |
| Oct 23, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -3.62% | - |
| Oct 22, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 3.76% | - |
| Oct 21, 2025 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | - |
| Oct 20, 2025 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -1.33% | 100 |
| Oct 17, 2025 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | -6.42% | - |
| Oct 16, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.41% | - |
| Oct 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.21% | - |
| Oct 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 13, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | 1.46% | - |
| Oct 10, 2025 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -2.83% | - |
| Oct 9, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -0.40% | - |
| Oct 8, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | -0.80% | - |
| Oct 7, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.60% | - |
| Oct 6, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | 1.01% | - |
| Oct 3, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -4.83% | - |
| Oct 2, 2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 1.97% | - |
| Oct 1, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -3.61% | - |
| Sep 30, 2025 | 2.43 | 2.64 | 2.43 | 2.64 | 2.64 | 8.66% | - |
| Sep 29, 2025 | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -4.34% | - |
| Sep 26, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | 1.00% | - |
| Sep 25, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | 5.02% | - |
| Sep 24, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Sep 23, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 4.37% | 355 |
| Sep 22, 2025 | 2.43 | 2.43 | 2.29 | 2.29 | 2.29 | -7.66% | 500 |
| Sep 19, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -4.62% | 200 |
| Sep 18, 2025 | 2.58 | 2.65 | 2.58 | 2.60 | 2.60 | -4.94% | 1,400 |
| Sep 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | - |
| Sep 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | - |
| Sep 12, 2025 | 2.79 | 2.81 | 2.76 | 2.76 | 2.76 | -0.90% | 92 |
| Sep 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.89% | - |
| Sep 10, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -0.53% | 4 |
| Sep 9, 2025 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 0.36% | - |
| Sep 8, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | -1.75% | - |
| Sep 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Sep 4, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 2, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 1.95% | - |
| Sep 1, 2025 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -3.59% | - |
| Aug 29, 2025 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 4.46% | - |
| Aug 28, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.93% | - |
| Aug 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.18% | - |
| Aug 26, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.87% | - |
| Aug 25, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -1.54% | - |
| Aug 22, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -3.15% | - |
| Aug 21, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 2.98 | 5.60% | - |
| Aug 20, 2025 | 2.87 | 3.06 | 2.86 | 2.86 | 2.82 | -0.17% | 695 |
| Aug 19, 2025 | 2.82 | 2.90 | 2.82 | 2.86 | 2.82 | 3.81% | 34 |
| Aug 18, 2025 | 2.71 | 2.85 | 2.71 | 2.76 | 2.72 | 2.42% | 200 |
| Aug 15, 2025 | 2.83 | 2.83 | 2.69 | 2.69 | 2.65 | -4.78% | 35 |
| Aug 14, 2025 | 2.81 | 2.89 | 2.81 | 2.83 | 2.79 | 0.71% | 250 |
| Aug 13, 2025 | 2.83 | 2.83 | 2.81 | 2.81 | 2.77 | -0.71% | - |
| Aug 12, 2025 | 2.80 | 3.00 | 2.80 | 2.83 | 2.79 | 1.44% | 350 |
| Aug 11, 2025 | 2.74 | 2.79 | 2.74 | 2.79 | 2.75 | 0.91% | - |
| Aug 8, 2025 | 2.98 | 2.98 | 2.76 | 2.76 | 2.72 | -5.64% | 1,900 |
| Aug 7, 2025 | 3.31 | 3.44 | 2.93 | 2.93 | 2.89 | -13.33% | 1,900 |
| Aug 6, 2025 | 3.80 | 3.80 | 3.38 | 3.38 | 3.33 | -22.41% | 790 |
| Aug 5, 2025 | 4.91 | 4.91 | 4.35 | 4.35 | 4.29 | -11.31% | - |
| Aug 4, 2025 | 4.96 | 4.96 | 4.91 | 4.91 | 4.84 | -3.82% | 17 |
| Aug 1, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.03 | -2.86% | 100 |
| Jul 31, 2025 | 5.11 | 5.25 | 5.11 | 5.25 | 5.18 | 3.35% | - |
| Jul 30, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.01 | 0.59% | - |
| Jul 29, 2025 | 5.13 | 5.13 | 5.05 | 5.05 | 4.98 | -1.17% | - |
| Jul 28, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.04 | 0.39% | - |
| Jul 25, 2025 | 5.17 | 5.26 | 5.09 | 5.09 | 5.02 | -1.36% | - |
| Jul 24, 2025 | 5.51 | 5.51 | 5.16 | 5.16 | 5.09 | -6.35% | - |
| Jul 23, 2025 | 5.51 | 5.51 | 5.49 | 5.51 | 5.44 | 0.18% | - |
| Jul 22, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.43 | -0.18% | - |
| Jul 21, 2025 | 5.55 | 5.57 | 5.51 | 5.51 | 5.44 | -0.90% | - |
| Jul 18, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.49 | -0.18% | 500 |