Cliq Digital AG - CLIQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2.13	2.11	2.11	2.13	2.1	3,929
November 07, 2025	2.23	2.1	2.1	2.23	2.1	3,279
November 06, 2025	2.1	2.14	2.14	2.2	2.04	5,468
November 05, 2025	2.22	2.15	2.15	2.26	2.07	9,294
November 04, 2025	2.21	2.24	2.24	2.3	2.21	3,625
November 03, 2025	2.38	2.31	2.31	2.38	2.25	1,293
October 31, 2025	2.27	2.31	2.31	2.31	2.27	1,262
October 30, 2025	2.27	2.27	2.27	2.27	2.27	351
October 29, 2025	2.36	2.31	2.31	2.36	2.31	351
October 28, 2025	2.35	2.33	2.33	2.35	2.3	2,971
October 27, 2025	2.4	2.38	2.38	2.4	2.37	4,346
October 24, 2025	2.3	2.37	2.37	2.44	2.3	2,975
October 23, 2025	2.28	2.3	2.3	2.37	2.28	7,485
October 22, 2025	2.28	2.34	2.34	2.43	2.28	1,207
October 21, 2025	2.2	2.33	2.37	2.33	2.2	2,205
October 20, 2025	2.31	2.28	2.28	2.31	2.2	64,253
October 17, 2025	2.36	2.32	2.32	2.36	2.32	696
October 16, 2025	2.42	2.4	2.4	2.42	2.4	1,097
October 15, 2025	2.5	2.44	2.44	2.5	2.42	1,958
October 14, 2025	2.55	2.47	2.47	2.55	2.47	2,533
October 13, 2025	2.46	2.54	2.54	2.54	2.46	5,719
October 10, 2025	2.48	2.49	2.49	2.49	2.48	410
October 09, 2025	2.49	2.52	2.52	2.52	2.49	1,650
October 08, 2025	2.58	2.5	2.5	2.58	2.48	1,025
October 07, 2025	2.6	2.56	2.56	2.6	2.56	1,792
October 06, 2025	2.52	2.57	2.57	2.62	2.52	2,533
October 03, 2025	2.52	2.66	2.66	2.66	2.52	530
October 02, 2025	2.51	2.67	2.67	2.67	2.51	6,829
October 01, 2025	2.7	2.61	2.61	2.7	2.5	24,381
September 30, 2025	2.54	2.79	2.79	3.4	2.5	95,088
September 29, 2025	2.65	2.53	2.53	2.65	2.3	31,616
September 26, 2025	2.56	2.62	2.62	2.66	2.56	730
September 25, 2025	2.54	2.48	2.48	2.6	2.48	3,982
September 24, 2025	2.45	2.6	2.6	2.6	2.45	1,480
September 23, 2025	2.5	2.64	2.64	2.64	2.4	9,158
September 22, 2025	2.5	2.37	2.37	2.6	2.37	4,312
September 19, 2025	2.65	2.59	2.59	2.65	2.51	5,483
September 18, 2025	2.7	2.67	2.67	2.7	2.65	4,357
September 17, 2025	2.71	2.69	2.69	2.71	2.61	8,195
September 16, 2025	2.73	2.81	2.81	2.83	2.7	2,089
September 15, 2025	3	2.78	2.78	3	2.77	10,039
September 12, 2025	2.9	2.85	2.85	2.9	2.8	3,968
September 11, 2025	2.78	2.89	2.89	2.89	2.78	1,658
September 10, 2025	2.78	2.88	2.88	2.88	2.78	416
September 09, 2025	2.94	2.86	2.86	2.94	2.85	839
September 08, 2025	2.81	2.88	2.88	2.88	2.81	479
September 05, 2025	2.85	2.83	2.83	2.85	2.83	555
September 04, 2025	2.74	2.88	2.88	2.88	2.74	2,410
September 03, 2025	2.82	2.95	2.95	2.95	2.82	6,268
September 02, 2025	2.86	3	3	3	2.86	5,975
September 01, 2025	3	2.91	2.91	3	2.87	2,419
August 29, 2025	2.91	3	3	3	2.9	3,627
August 28, 2025	2.94	2.99	2.99	3	2.94	2,887
August 27, 2025	3	2.93	2.93	3	2.9	3,408
August 26, 2025	3	2.97	2.97	3	2.91	3,172
August 25, 2025	3.06	2.95	2.95	3.06	2.9	13,471
August 22, 2025	2.9	2.9	2.9	2.95	2.9	13,767
August 21, 2025	2.96	2.98	2.93	3.02	2.9	23,585
August 20, 2025	2.91	2.88	2.84	3.06	2.86	53,907
August 19, 2025	2.71	2.93	2.89	2.93	2.71	24,967

Cliq Digital AG (CLIQ.DE) XETRA